Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kopin Cp (NQ: KOPN )

0.7971 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 0.8100 0.8200 0.7627 0.7971 969,514 -0.01(-1.45%)
May 08, 2024 0.8558 0.8558 0.7901 0.8088 1,059,113 -0.02(-2.72%)
May 07, 2024 0.9200 0.9200 0.8305 0.8314 1,200,646 -0.07(-8.20%)
May 06, 2024 0.8414 0.9182 0.8301 0.9057 2,030,352 +0.09(+10.52%)
May 03, 2024 0.8292 0.8700 0.7816 0.8195 2,011,998 +0.02(+1.92%)
May 02, 2024 0.8200 0.8354 0.7523 0.8041 2,515,350 +0.02(+3.09%)
May 01, 2024 0.8000 0.8262 0.7517 0.7800 2,019,832 -0.01(-0.76%)
Apr 30, 2024 0.8200 0.8799 0.7705 0.7860 2,296,213 -0.02(-2.46%)
Apr 29, 2024 0.8200 0.8700 0.7617 0.8058 3,036,162 +0.02(+2.81%)
Apr 26, 2024 0.8079 0.8999 0.7706 0.7838 3,680,754 -0.03(-3.62%)
Apr 25, 2024 0.8600 0.8750 0.6679 0.8132 12,983,770 -0.04(-5.22%)
Apr 24, 2024 0.9700 1.035 0.8550 0.8580 4,884,149 -0.11(-10.93%)
Apr 23, 2024 1.290 1.300 0.9500 0.9633 7,767,034 -0.33(-25.33%)
Apr 22, 2024 1.230 1.310 1.210 1.290 1,156,319 +0.07(+5.74%)
Apr 19, 2024 1.250 1.290 1.190 1.220 897,366 -0.04(-3.17%)
Apr 18, 2024 1.280 1.310 1.240 1.260 961,210 -0.02(-1.56%)
Apr 17, 2024 1.370 1.390 1.230 1.280 1,417,164 -0.09(-6.57%)
Apr 16, 2024 1.420 1.420 1.340 1.370 625,214 -0.05(-3.52%)
Apr 15, 2024 1.480 1.480 1.340 1.420 1,317,907 -0.07(-4.70%)
Apr 12, 2024 1.570 1.570 1.470 1.490 933,949 -0.09(-5.70%)
Apr 11, 2024 1.570 1.600 1.550 1.580 576,371 +0.01(+0.64%)
Apr 10, 2024 1.610 1.620 1.560 1.570 751,165 -0.06(-3.68%)
Apr 09, 2024 1.650 1.690 1.615 1.630 681,446 -0.02(-1.21%)
Apr 08, 2024 1.650 1.720 1.640 1.650 498,444 +0.01(+0.61%)
Apr 05, 2024 1.590 1.670 1.590 1.640 744,282 +0.01(+0.92%)
Apr 04, 2024 1.650 1.730 1.610 1.625 993,330 +0.01(+0.93%)
Apr 03, 2024 1.610 1.640 1.560 1.610 1,084,007 -0.04(-2.42%)
Apr 02, 2024 1.720 1.735 1.600 1.650 1,404,641 -0.10(-5.44%)
Apr 01, 2024 1.800 1.820 1.730 1.745 1,045,115 -0.05(-3.06%)
Mar 28, 2024 1.860 1.805 1.805 1.800 957,675 -0.05(-2.70%)
Mar 27, 2024 1.860 1.890 1.812 1.850 747,791 +0.02(+1.09%)
Mar 26, 2024 1.880 1.900 1.800 1.830 1,148,937 -0.04(-2.14%)
Mar 25, 2024 1.900 1.950 1.870 1.870 875,662 -0.03(-1.58%)
Mar 22, 2024 2.070 2.070 1.890 1.900 1,305,734 -0.16(-7.77%)
Mar 21, 2024 2.010 2.105 1.910 2.060 2,734,023 +0.12(+6.19%)
Mar 20, 2024 1.900 1.970 1.780 1.940 2,646,001 +0.04(+2.11%)
Mar 19, 2024 2.000 2.040 1.890 1.900 2,403,524 -0.14(-6.86%)
Mar 18, 2024 1.980 2.205 1.980 2.040 2,569,340 +0.14(+7.37%)
Mar 15, 2024 1.950 2.010 1.860 1.900 3,555,873 -0.29(-13.24%)
Mar 14, 2024 2.320 2.325 2.170 2.190 1,776,572 -0.13(-5.60%)
Mar 13, 2024 2.360 2.390 2.300 2.320 772,136 -0.04(-1.69%)
Mar 12, 2024 2.390 2.410 2.280 2.360 1,572,777 -0.05(-2.07%)
Mar 11, 2024 2.450 2.455 2.381 2.410 696,531 -0.03(-1.23%)
Mar 08, 2024 2.550 2.610 2.420 2.440 1,185,708 -0.06(-2.40%)
Mar 07, 2024 2.520 2.570 2.490 2.500 884,606 -0.01(-0.40%)
Mar 06, 2024 2.480 2.570 2.400 2.510 1,133,507 +0.05(+2.03%)
Mar 05, 2024 2.650 2.650 2.415 2.460 1,705,831 -0.21(-7.87%)
Mar 04, 2024 2.690 2.769 2.660 2.670 1,733,733 +0.05(+1.91%)
Mar 01, 2024 2.680 2.690 2.580 2.620 1,585,983 +0.00(+0.00%)
Feb 29, 2024 2.480 2.670 2.480 2.620 1,968,494 +0.19(+7.82%)
Feb 28, 2024 2.520 2.610 2.430 2.430 1,271,912 -0.05(-2.02%)
Feb 27, 2024 2.410 2.500 2.395 2.480 946,643 +0.04(+1.64%)
Feb 26, 2024 2.360 2.510 2.360 2.440 1,090,007 +0.09(+3.83%)
Feb 23, 2024 2.270 2.420 2.200 2.350 1,387,562 +0.09(+3.98%)
Feb 22, 2024 2.370 2.410 2.260 2.260 1,063,490 -0.09(-3.83%)
Feb 21, 2024 2.470 2.470 2.330 2.350 1,044,611 -0.14(-5.62%)
Feb 20, 2024 2.680 2.730 2.435 2.490 2,108,755 -0.19(-7.09%)
Feb 16, 2024 2.700 2.790 2.600 2.680 1,437,401 -0.04(-1.47%)
Feb 15, 2024 2.770 2.800 2.630 2.720 1,732,127 -0.04(-1.45%)
Feb 14, 2024 2.670 2.820 2.645 2.760 2,820,812 +0.14(+5.34%)
Feb 13, 2024 2.600 2.650 2.520 2.620 2,244,218 -0.04(-1.50%)
Feb 12, 2024 2.500 2.680 2.455 2.660 4,444,121 +0.22(+9.02%)
Feb 09, 2024 2.260 2.470 2.230 2.440 3,284,090 +0.22(+9.91%)
Feb 08, 2024 2.090 2.290 2.080 2.220 3,254,141 +0.22(+11.00%)
Feb 07, 2024 2.160 2.180 1.950 2.000 3,081,168 -0.16(-7.41%)
Feb 06, 2024 2.310 2.311 2.150 2.160 3,044,984 -0.15(-6.49%)
Feb 05, 2024 2.350 2.540 2.265 2.310 9,033,109 -0.03(-1.28%)
Feb 02, 2024 2.365 2.555 2.261 2.340 26,099,480 +0.50(+27.17%)
Feb 01, 2024 1.810 1.850 1.750 1.840 886,711 +0.05(+2.79%)
Jan 31, 2024 1.830 1.888 1.790 1.790 917,759 -0.05(-2.72%)
Jan 30, 2024 1.930 1.930 1.840 1.840 710,698 -0.09(-4.66%)
Jan 29, 2024 1.870 1.965 1.860 1.930 768,117 +0.02(+1.05%)
Jan 26, 2024 1.950 1.990 1.895 1.910 755,396 -0.04(-2.05%)
Jan 25, 2024 2.040 2.045 1.930 1.950 693,761 -0.07(-3.47%)
Jan 24, 2024 2.090 2.130 2.000 2.020 904,790 -0.04(-1.94%)
Jan 23, 2024 2.150 2.215 2.030 2.060 832,583 -0.06(-2.83%)
Jan 22, 2024 2.030 2.180 2.030 2.120 828,774 +0.11(+5.47%)
Jan 19, 2024 2.080 2.090 1.910 2.010 1,030,917 -0.06(-2.90%)
Jan 18, 2024 2.020 2.080 1.970 2.070 742,907 +0.07(+3.50%)
Jan 17, 2024 2.150 2.150 1.950 2.000 1,335,900 -0.17(-7.83%)
Jan 16, 2024 2.350 2.350 2.120 2.170 1,599,356 -0.13(-5.65%)
Jan 12, 2024 2.260 2.460 2.250 2.300 1,464,161 +0.04(+1.77%)
Jan 11, 2024 2.290 2.305 2.185 2.260 834,699 -0.04(-1.74%)
Jan 10, 2024 2.420 2.440 2.260 2.300 1,567,351 -0.11(-4.56%)
Jan 09, 2024 2.330 2.420 2.220 2.410 1,168,042 +0.07(+2.99%)
Jan 08, 2024 2.200 2.380 2.080 2.340 2,309,845 +0.22(+10.64%)
Jan 05, 2024 2.130 2.245 2.040 2.115 1,819,713 -0.01(-0.70%)
Jan 04, 2024 1.970 2.215 1.950 2.130 1,897,382 +0.14(+7.04%)
Jan 03, 2024 2.010 2.065 1.945 1.990 975,794 -0.06(-2.93%)
Jan 02, 2024 2.020 2.070 1.930 2.050 1,017,219 +0.02(+0.99%)
Dec 29, 2023 2.060 2.085 1.960 2.030 675,604 -0.06(-2.87%)
Dec 28, 2023 2.010 2.120 1.980 2.090 941,712 +0.04(+1.95%)
Dec 27, 2023 2.000 2.080 1.920 2.050 1,338,102 +0.11(+5.67%)
Dec 26, 2023 1.720 1.955 1.720 1.940 1,081,232 +0.17(+9.60%)
Dec 22, 2023 1.760 1.850 1.740 1.770 740,836 +0.00(+0.00%)
Dec 21, 2023 1.680 1.785 1.650 1.770 657,243 +0.10(+5.99%)
Dec 20, 2023 1.640 1.800 1.580 1.670 1,206,313 +0.03(+1.83%)
Dec 19, 2023 1.530 1.650 1.530 1.640 747,185 +0.09(+5.81%)
Dec 18, 2023 1.530 1.560 1.490 1.550 451,212 +0.01(+0.65%)
Dec 15, 2023 1.490 1.580 1.455 1.540 619,790 +0.08(+5.48%)
Dec 14, 2023 1.460 1.510 1.460 1.460 412,714 +0.02(+1.39%)
Dec 13, 2023 1.400 1.480 1.380 1.440 353,724 +0.04(+2.86%)
Dec 12, 2023 1.480 1.480 1.400 1.400 382,433 -0.08(-5.41%)
Dec 11, 2023 1.550 1.550 1.480 1.480 462,318 -0.08(-5.13%)
Dec 08, 2023 1.580 1.585 1.550 1.560 218,777 -0.02(-1.27%)
Dec 07, 2023 1.580 1.621 1.570 1.580 175,764 +0.00(+0.00%)
Dec 06, 2023 1.600 1.650 1.580 1.580 402,660 -0.01(-0.63%)
Dec 05, 2023 1.510 1.600 1.505 1.590 544,951 +0.04(+2.58%)
Dec 04, 2023 1.550 1.560 1.490 1.550 275,971 -0.02(-1.27%)
Dec 01, 2023 1.510 1.600 1.480 1.570 466,501 +0.05(+3.29%)
Nov 30, 2023 1.520 1.560 1.470 1.520 522,949 -0.03(-1.94%)
Nov 29, 2023 1.570 1.620 1.540 1.550 282,608 -0.02(-1.27%)
Nov 28, 2023 1.560 1.600 1.550 1.570 265,090 -0.02(-1.26%)
Nov 27, 2023 1.560 1.630 1.560 1.590 386,513 -0.03(-1.85%)
Nov 24, 2023 1.500 1.660 1.500 1.620 445,318 +0.04(+2.53%)
Nov 22, 2023 1.530 1.600 1.500 1.580 340,843 +0.05(+3.27%)
Nov 21, 2023 1.610 1.620 1.520 1.530 384,116 -0.10(-6.13%)
Nov 20, 2023 1.630 1.700 1.610 1.630 656,282 +0.03(+1.87%)
Nov 17, 2023 1.590 1.640 1.590 1.600 290,279 +0.00(+0.00%)
Nov 16, 2023 1.590 1.610 1.520 1.600 294,463 -0.01(-0.62%)
Nov 15, 2023 1.560 1.660 1.544 1.610 597,742 +0.07(+4.55%)
Nov 14, 2023 1.490 1.575 1.476 1.540 612,083 +0.08(+5.48%)
Nov 13, 2023 1.470 1.490 1.360 1.460 714,986 +0.00(+0.00%)
Nov 10, 2023 1.280 1.480 1.270 1.460 1,256,989 +0.24(+19.67%)
Nov 09, 2023 1.300 1.300 1.190 1.220 458,325 -0.05(-3.94%)
Nov 08, 2023 1.260 1.290 1.245 1.270 326,972 +0.01(+0.79%)
Nov 07, 2023 1.290 1.343 1.260 1.260 306,903 -0.04(-3.08%)
Nov 06, 2023 1.320 1.350 1.300 1.300 349,752 -0.03(-2.26%)
Nov 03, 2023 1.320 1.360 1.290 1.330 531,432 +0.05(+3.50%)
Nov 02, 2023 1.200 1.300 1.200 1.285 334,096 +0.08(+7.08%)
Nov 01, 2023 1.220 1.230 1.170 1.200 248,583 -0.03(-2.44%)
Oct 31, 2023 1.180 1.250 1.165 1.230 393,512 +0.05(+4.24%)
Oct 30, 2023 1.180 1.200 1.150 1.180 219,997 +0.01(+0.85%)
Oct 27, 2023 1.170 1.200 1.160 1.170 150,560 +0.01(+0.86%)
Oct 26, 2023 1.130 1.198 1.120 1.160 307,037 +0.03(+2.65%)
Oct 25, 2023 1.140 1.170 1.120 1.130 386,083 -0.02(-1.74%)
Oct 24, 2023 1.120 1.180 1.115 1.150 261,914 +0.03(+2.68%)
Oct 23, 2023 1.120 1.140 1.110 1.120 305,038 -0.02(-1.75%)
Oct 20, 2023 1.150 1.160 1.120 1.140 392,000 +0.00(+0.00%)
Oct 19, 2023 1.130 1.190 1.130 1.140 531,493 -0.02(-1.72%)
Oct 18, 2023 1.170 1.190 1.130 1.160 437,418 -0.04(-2.93%)
Oct 17, 2023 1.200 1.230 1.180 1.195 359,483 -0.00(-0.42%)
Oct 16, 2023 1.210 1.230 1.190 1.200 227,023 -0.01(-0.83%)
Oct 13, 2023 1.190 1.220 1.180 1.210 162,194 +0.02(+1.68%)
Oct 12, 2023 1.220 1.251 1.170 1.190 310,081 -0.04(-3.25%)
Oct 11, 2023 1.260 1.300 1.210 1.230 340,289 -0.01(-0.40%)
Oct 10, 2023 1.230 1.290 1.220 1.235 354,564 +0.01(+0.41%)
Oct 09, 2023 1.180 1.240 1.175 1.230 280,085 +0.03(+2.50%)
Oct 06, 2023 1.180 1.200 1.140 1.200 202,628 +0.03(+2.56%)
Oct 05, 2023 1.160 1.180 1.150 1.170 202,623 +0.01(+0.86%)
Oct 04, 2023 1.160 1.185 1.150 1.160 242,641 +0.00(+0.00%)
Oct 03, 2023 1.200 1.200 1.140 1.160 266,992 -0.03(-2.52%)
Oct 02, 2023 1.230 1.240 1.170 1.190 248,617 -0.03(-2.46%)
Sep 29, 2023 1.220 1.240 1.200 1.220 229,264 +0.01(+0.83%)
Sep 28, 2023 1.180 1.240 1.170 1.210 302,643 +0.03(+2.54%)
Sep 27, 2023 1.200 1.205 1.160 1.180 381,954 +0.00(+0.00%)
Sep 26, 2023 1.190 1.205 1.160 1.180 304,360 -0.01(-0.84%)
Sep 25, 2023 1.280 1.210 1.190 1.190 417,558 -0.01(-0.83%)
Sep 22, 2023 1.200 1.230 1.170 1.200 410,319 -0.04(-2.83%)
Sep 21, 2023 1.230 1.250 1.190 1.235 445,337 +0.01(+0.41%)
Sep 20, 2023 1.270 1.290 1.220 1.230 363,142 -0.04(-3.15%)
Sep 19, 2023 1.320 1.330 1.270 1.270 270,459 -0.04(-3.05%)
Sep 18, 2023 1.310 1.330 1.285 1.310 466,921 +0.02(+1.55%)
Sep 15, 2023 1.350 1.360 1.290 1.290 572,308 -0.07(-5.15%)
Sep 14, 2023 1.340 1.390 1.320 1.360 430,069 +0.04(+3.03%)
Sep 13, 2023 1.350 1.350 1.310 1.320 294,865 -0.03(-2.22%)
Sep 12, 2023 1.300 1.400 1.290 1.350 553,046 +0.05(+3.85%)
Sep 11, 2023 1.320 1.320 1.270 1.300 596,292 -0.01(-0.76%)
Sep 08, 2023 1.310 1.330 1.300 1.310 587,799 +0.00(+0.00%)
Sep 07, 2023 1.330 1.335 1.260 1.310 561,099 -0.02(-1.50%)
Sep 06, 2023 1.310 1.370 1.265 1.330 1,015,447 +0.01(+0.38%)
Sep 05, 2023 1.400 1.420 1.320 1.325 723,151 -0.09(-6.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.