Kopin Corporation (KOPN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0888 | 10.2068965517 | 0.87 | 0.9588 | 0.84 | 281409 | 0.90454293 | CS |
| 4 | -0.0312 | -3.15151515152 | 0.99 | 1.11 | 0.8115 | 418509 | 0.93560111 | CS |
| 12 | 0.2571 | 36.6395895682 | 0.7017 | 1.41 | 0.6925 | 864748 | 0.96737605 | CS |
| 26 | -1.0212 | -51.5757575758 | 1.98 | 2.205 | 0.6679 | 1213101 | 1.04784736 | CS |
| 52 | -0.3512 | -26.8091603053 | 1.31 | 2.82 | 0.6679 | 1186218 | 1.57772465 | CS |
| 156 | -4.2912 | -81.7371428571 | 5.25 | 7.02 | 0.6679 | 1059376 | 2.2578116 | CS |
| 260 | 0.2188 | 29.5675675676 | 0.74 | 13.62 | 0.19 | 1390452 | 4.38090964 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 0.9001 | 0.0065 | 0.73 | 0.8961 | 0.95 | 0.8961 | 340064 |
| 1726612500 | 0.8936 | -0.0184 | -2.02 | 0.92 | 0.9345 | 0.8829 | 239862 |
| 1726526100 | 0.912 | -0.0118 | -1.28 | 0.9238 | 0.924 | 0.8827 | 240560 |
| 1726266900 | 0.9238 | 0.0152 | 1.67 | 0.9085 | 0.9576 | 0.9085 | 306254 |
| 1726180500 | 0.9086 | 0.019 | 2.14 | 0.91 | 0.9378 | 0.9 | 221238 |
| 1726094100 | 0.8896 | 0.0297 | 3.45 | 0.87 | 0.8928 | 0.84 | 399133 |
| 1726007700 | 0.8599 | 0.0138 | 1.63 | 0.85 | 0.8599 | 0.8205 | 381529 |
| 1725921300 | 0.8461 | 0.0058 | 0.69 | 0.85 | 0.8992 | 0.8342 | 489543 |
| 1725662100 | 0.8403 | -0.0128 | -1.50 | 0.86 | 0.865 | 0.8115 | 470762 |
| 1725575700 | 0.8531 | -0.0205 | -2.35 | 0.87 | 0.9099 | 0.8501 | 194391 |
| 1725489300 | 0.8736 | 0.0113 | 1.31 | 0.8801 | 0.9 | 0.8422 | 469784 |
| 1725402900 | 0.8623 | -0.1049 | -10.85 | 0.97 | 0.973256 | 0.85 | 774266 |
| 1725057300 | 0.9672 | -0.0428 | -4.24 | 1.02 | 1.02 | 0.95 | 368323 |
| 1724970900 | 1.01 | 0.07 | 7.28 | 0.9542 | 1.04 | 0.9507 | 443326 |
| 1724884500 | 0.9415 | -0.0308 | -3.17 | 0.97 | 0.9796 | 0.936757 | 464298 |
| 1724798100 | 0.9723 | -0.0677 | -6.51 | 1.02 | 1.024 | 0.9604 | 523308 |
| 1724711700 | 1.04 | 0 | 0.00 | 1.04 | 1.05 | 1.02 | 319712 |
| 1724452500 | 1.04 | 0.03 | 2.97 | 1.06 | 1.071 | 0.99 | 535217 |
| 1724366100 | 1.01 | -0.06 | -5.61 | 1.1 | 1.11 | 1 | 697387 |
| 1724279700 | 1.07 | 0.08 | 7.55 | 0.99 | 1.07 | 0.985 | 412777 |
| 1724193300 | 0.9949 | -0.0251 | -2.46 | 1.02 | 1.03 | 0.96 | 404224 |
| 1724106900 | 1.02 | 0.11 | 12.52 | 0.91 | 1.02 | 0.9 | 634178 |
| 1723847700 | 0.9065 | 0.0015 | 0.17 | 0.91 | 0.9374 | 0.8941 | 304497 |
| 1723761300 | 0.905 | 0.049 | 5.72 | 0.8501 | 0.9198 | 0.8501 | 355691 |
| 1723674900 | 0.856 | -0.0098 | -1.13 | 0.8799 | 0.8994 | 0.8443 | 480459 |
| 1723588500 | 0.8658 | 0.0755 | 9.55 | 0.8001 | 0.8699 | 0.7849 | 606969 |
| 1723502100 | 0.7903 | -0.0615 | -7.22 | 0.8579 | 0.869899 | 0.7824 | 487201 |
| 1723242900 | 0.8518 | -0.0082 | -0.95 | 0.87 | 0.87 | 0.8441 | 282900 |
| 1723156500 | 0.86 | 0.062 | 7.77 | 0.8699 | 0.8699 | 0.8066 | 808197 |
| 1723070100 | 0.798 | -0.0219 | -2.67 | 0.8199999 | 0.8549 | 0.792 | 793468 |
| 1722983700 | 0.8199 | 0.0031 | 0.38 | 0.85 | 0.85 | 0.7942 | 381298 |
| 1722897300 | 0.8168 | -0.0464 | -5.38 | 0.79 | 0.8178 | 0.7105 | 1914280 |
| 1722638100 | 0.8632 | -0.0765 | -8.14 | 0.93 | 0.93 | 0.85 | 1362209 |
| 1722551700 | 0.9397 | -0.1203 | -11.35 | 1.06 | 1.06 | 0.9153 | 1896013 |
| 1722465300 | 1.06 | 0.11 | 11.24 | 1.01 | 1.09 | 1 | 696678 |
| 1722378900 | 0.9529 | -0.0671 | -6.58 | 1.04 | 1.04 | 0.9353 | 1362788 |
| 1722292500 | 1.02 | -0.06 | -5.56 | 1.11 | 1.11 | 1.01 | 660911 |
| 1722033300 | 1.08 | 0.06 | 5.88 | 1.06 | 1.09 | 1.03 | 559229 |
| 1721946900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.085 | 1.01 | 617562 |
| 1721860500 | 1.03 | -0.05 | -4.19 | 1.06 | 1.08 | 1.02 | 792872 |
| 1721774100 | 1.075 | -0.02 | -1.38 | 1.09 | 1.094 | 1 | 980615 |
| 1721687700 | 1.09 | 0.02 | 1.87 | 1.07 | 1.11 | 1.032 | 851655 |
| 1721428500 | 1.07 | -0.11 | -9.32 | 1.23 | 1.24 | 1.05 | 1633012 |
| 1721342100 | 1.18 | 0.04 | 3.51 | 1.19 | 1.41 | 1.15 | 5270121 |
| 1721255700 | 1.1399999 | -0.05 | -4.20 | 1.21 | 1.21 | 1.105 | 1352889 |
| 1721169300 | 1.19 | 0.11 | 10.19 | 1.1299999 | 1.22 | 1.0633 | 1308974 |
| 1721082900 | 1.08 | -0.01 | -0.92 | 1.11 | 1.135 | 1.06 | 1133688 |
| 1720823700 | 1.09 | 0.15 | 15.44 | 0.97 | 1.09 | 0.95 | 1398176 |
| 1720737300 | 0.9442 | 0.0242 | 2.63 | 0.95 | 0.9692 | 0.92 | 575302 |
| 1720650900 | 0.92 | 0.0297 | 3.34 | 0.8992 | 0.9478 | 0.8987 | 528936 |
| 1720564500 | 0.8903 | 0.0103 | 1.17 | 0.8829 | 0.9187 | 0.85 | 690481 |
| 1720478100 | 0.88 | -0.0648 | -6.86 | 0.97 | 0.99 | 0.88 | 1002670 |
| 1720218900 | 0.9448 | 0.0251 | 2.73 | 0.944 | 1.01 | 0.913 | 1420653 |
| 1720040640 | 0.9197 | 0.0347 | 3.92 | 0.91 | 0.9799 | 0.9053 | 1023160 |
| 1719959700 | 0.885 | 0.0919 | 11.59 | 0.8058999 | 0.92 | 0.8028999 | 1477486 |
| 1719873300 | 0.7931 | -0.0034 | -0.43 | 0.85 | 0.87 | 0.7931 | 637864 |
| 1719614100 | 0.7965 | 0 | 0.00 | 0.7965 | 0.7965 | 0.7965 | 0 |
| 1719527700 | 0.7965 | 0.0041 | 0.52 | 0.761 | 0.802633 | 0.75 | 739153 |
| 1719441300 | 0.7924 | 0.1 | 14.44 | 0.7017 | 0.84 | 0.6925 | 3912520 |
| 1719354900 | 0.6924 | -0.0015 | -0.22 | 0.7 | 0.7 | 0.678 | 793354 |
| 1719268500 | 0.6939 | 0.0089 | 1.30 | 0.7028 | 0.7139 | 0.685 | 390608 |
| 1719009300 | 0.685 | -0.0181 | -2.57 | 0.6899999 | 0.7 | 0.6818 | 517257 |
| 1718922900 | 0.7030999 | -0.0069 | -0.97 | 0.7156 | 0.73 | 0.6899999 | 522496 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
