Kopin Corp Dl 01 (KOC)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4214999 | -36.9736786819 | 1.1399999 | 1.1399999 | 0.7185 | 19841 | 0.89217467 | DE |
| 4 | -0.4405 | -38.0069025022 | 1.159 | 1.384 | 0.7185 | 8241 | 1.02045372 | DE |
| 12 | -0.5655 | -44.0420560748 | 1.284 | 2.094 | 0.7185 | 16363 | 1.51226613 | DE |
| 26 | 0.062 | 9.44402132521 | 0.6565 | 2.094 | 0.604 | 13542 | 1.28957677 | DE |
| 52 | -0.7485 | -51.0224948875 | 1.467 | 2.094 | 0.514 | 14153 | 1.02816957 | DE |
| 156 | -0.6535 | -47.6311953353 | 1.372 | 2.63 | 0.514 | 13550 | 1.30687524 | DE |
| 260 | -0.6535 | -47.6311953353 | 1.372 | 2.63 | 0.514 | 13550 | 1.30687524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743712020 | 0.83 | -0.086 | -9.39 | 0.8285 | 0.83 | 0.8155 | 4086 |
| 1743625620 | 0.916 | 0.073 | 8.66 | 0.899 | 0.916 | 0.899 | 5100 |
| 1743539220 | 0.843 | -0.049 | -5.49 | 1 | 1 | 0.843 | 3500 |
| 1743452820 | 0.892 | -0.004 | -0.45 | 0.884 | 0.892 | 0.8225 | 6580 |
| 1743197220 | 0.896 | -0.403 | -31.02 | 1.1399999 | 1.1399999 | 0.8655 | 79940 |
| 1743110820 | 1.299 | 0.11 | 8.79 | 1.299 | 1.299 | 1.299 | 10000 |
| 1743024420 | 1.194 | -0.06 | -4.48 | 1.26 | 1.26 | 1.192 | 3083 |
| 1742938020 | 1.25 | 0.08 | 7.02 | 1.2589999 | 1.2589999 | 1.25 | 1083 |
| 1742851620 | 1.168 | -0.12 | -9.60 | 1.168 | 1.168 | 1.168 | 725 |
| 1742592420 | 1.292 | -0.01 | -0.84 | 1.292 | 1.292 | 1.292 | 500 |
| 1742506020 | 1.303 | 0.06 | 4.91 | 1.303 | 1.303 | 1.303 | 50 |
| 1742419620 | 1.242 | 0 | 0.00 | 1.242 | 1.242 | 1.242 | 0 |
| 1742333220 | 1.242 | -0.11 | -7.86 | 1.377 | 1.3819999 | 1.233 | 7686 |
| 1742246820 | 1.348 | 0.08 | 6.31 | 1.316 | 1.348 | 1.256 | 9218 |
| 1741987620 | 1.268 | 0.03 | 2.18 | 1.315 | 1.315 | 1.268 | 750 |
| 1741901220 | 1.241 | 0 | 0.00 | 1.241 | 1.241 | 1.241 | 0 |
| 1741814820 | 1.241 | 0.04 | 3.42 | 1.203 | 1.278 | 1.203 | 4670 |
| 1741728420 | 1.2 | 0 | 0.00 | 1.198 | 1.2 | 1.198 | 2050 |
| 1741642020 | 1.2 | -0.18 | -13.29 | 1.3779999 | 1.3779999 | 1.2 | 4325 |
| 1741382820 | 1.3839999 | 0.17 | 14.38 | 1.159 | 1.3839999 | 1.151 | 5000 |
| 1741296420 | 1.21 | -0.04 | -3.20 | 1.229 | 1.231 | 1.21 | 5300 |
| 1741210020 | 1.25 | 0.08 | 6.84 | 1.22 | 1.25 | 1.108 | 21254 |
| 1741123620 | 1.17 | 0.02 | 1.92 | 1.2 | 1.2 | 1.124 | 10752 |
| 1741037220 | 1.1479999 | -0.15 | -11.56 | 1.31 | 1.35 | 1.1479999 | 12419 |
| 1740778020 | 1.298 | 0.02 | 1.41 | 1.278 | 1.298 | 1.221 | 11355 |
| 1740691620 | 1.28 | -0.07 | -5.19 | 1.412 | 1.42 | 1.28 | 8315 |
| 1740605220 | 1.35 | 0.15 | 12.41 | 1.33 | 1.402 | 1.3 | 38307 |
| 1740518820 | 1.201 | -0.12 | -8.88 | 1.28 | 1.3 | 1.201 | 10000 |
| 1740432420 | 1.318 | -0.09 | -6.06 | 1.435 | 1.435 | 1.318 | 21272 |
| 1740173220 | 1.403 | -0.08 | -5.20 | 1.529 | 1.54 | 1.403 | 5826 |
| 1740086820 | 1.48 | -0.11 | -6.86 | 1.577 | 1.577 | 1.48 | 8200 |
| 1740000420 | 1.589 | 0.03 | 1.92 | 1.525 | 1.589 | 1.521 | 12596 |
| 1739914020 | 1.559 | -0.01 | -0.76 | 1.578 | 1.583 | 1.5109999 | 14489 |
| 1739827620 | 1.571 | -0.01 | -0.88 | 1.599 | 1.6 | 1.564 | 5187 |
| 1739568420 | 1.585 | -0.01 | -0.88 | 1.564 | 1.6 | 1.55 | 3033 |
| 1739482020 | 1.599 | -0.1 | -5.89 | 1.6299999 | 1.6299999 | 1.55 | 12655 |
| 1739395620 | 1.699 | 0.01 | 0.53 | 1.77 | 1.77 | 1.66 | 6914 |
| 1739309220 | 1.69 | -0.04 | -2.37 | 1.73 | 1.787 | 1.51 | 62197 |
| 1739222820 | 1.731 | 0.01 | 0.58 | 1.722 | 1.84 | 1.6 | 34933 |
| 1738963620 | 1.721 | -0.03 | -1.66 | 1.779 | 1.839 | 1.7 | 16714 |
| 1738877220 | 1.75 | -0.08 | -4.53 | 1.848 | 1.848 | 1.75 | 11786 |
| 1738790820 | 1.833 | 0.02 | 1.38 | 1.829 | 1.88 | 1.759 | 21231 |
| 1738704420 | 1.808 | 0.16 | 9.71 | 1.61 | 1.81 | 1.61 | 10185 |
| 1738618020 | 1.648 | -0.05 | -3.06 | 1.672 | 1.672 | 1.559 | 7765 |
| 1738358820 | 1.7 | 0.05 | 3.03 | 1.618 | 1.77 | 1.617 | 6061 |
| 1738272420 | 1.65 | 0.04 | 2.61 | 1.607 | 1.65 | 1.55 | 11806 |
| 1738186020 | 1.608 | -0.11 | -6.51 | 1.721 | 1.726 | 1.5009999 | 10116 |
| 1738099620 | 1.72 | -0.07 | -3.91 | 1.815 | 1.817 | 1.601 | 9664 |
| 1738013220 | 1.79 | -0.16 | -8.39 | 1.886 | 1.9 | 1.66 | 62070 |
| 1737754020 | 1.954 | 0.18 | 9.96 | 1.8 | 2.094 | 1.61 | 91832 |
| 1737667620 | 1.777 | 0.35 | 24.88 | 1.781 | 2.068 | 1.668 | 131767 |
| 1737581220 | 1.423 | 0.21 | 17.60 | 1.229 | 1.47 | 1.173 | 16064 |
| 1737494820 | 1.21 | 0.04 | 3.86 | 1.1339999 | 1.21 | 1.079 | 20915 |
| 1737408420 | 1.165 | 0.02 | 2.01 | 1.131 | 1.165 | 1.131 | 5125 |
| 1737149220 | 1.1419999 | -0.07 | -5.62 | 1.141 | 1.1419999 | 1.141 | 7665 |
| 1737062820 | 1.21 | 0.06 | 5.31 | 1.222 | 1.223 | 1.21 | 10501 |
| 1736976420 | 1.149 | 0.04 | 3.42 | 1.143 | 1.151 | 1.143 | 11091 |
| 1736890020 | 1.111 | -0.04 | -3.56 | 1.165 | 1.185 | 1.111 | 14031 |
| 1736803620 | 1.1519999 | -0.07 | -5.42 | 1.199 | 1.199 | 1.07 | 13390 |
| 1736544420 | 1.218 | -0.07 | -5.36 | 1.284 | 1.333 | 1.198 | 5950 |
| 1736458020 | 1.2869999 | -0.01 | -0.85 | 1.286 | 1.288 | 1.286 | 2100 |
| 1736371620 | 1.298 | -0.09 | -6.75 | 1.389 | 1.3899999 | 1.197 | 13722 |
| 1736285220 | 1.3919999 | -0.11 | -7.45 | 1.502 | 1.525 | 1.377 | 11031 |
| 1736198820 | 1.504 | 0.11 | 8.05 | 1.408 | 1.504 | 1.408 | 10290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
