KOPN

Kopin Historical Data

Company Name Stock Ticker Symbol Market Type
Kopin Corporation KOPN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 2.6% 1.58 19:57:56
Open Price Low Price High Price Close Price Prev Close
1.59 1.52 1.60 1.57 1.54
more quote information »

KOPN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.421.771.421.57933,8270.1611.27%
1 Month1.541.901.391.601,083,5310.042.6%
3 Months1.321.901.02011.361,307,5400.2619.7%
6 Months2.632.951.02011.811,305,276-1.05-39.92%
1 Year5.617.021.02013.571,437,093-4.03-71.84%
3 Years1.0713.620.195.381,694,1480.5147.66%
5 Years3.6213.620.194.941,206,280-2.04-56.35%

KOPN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 1.57 0.03 1.95% 1.59 1.60 1.52 1,003,251
Aug 11 2022 1.54 -0.12 -7.23% 1.67 1.77 1.52 1,455,399
Aug 10 2022 1.66 0.11 7.1% 1.58 1.71 1.55 1,006,721
Aug 09 2022 1.55 -0.03 -1.9% 1.57 1.5899 1.51 567,302
Aug 08 2022 1.58 0.07 4.64% 1.53 1.63 1.52 1,023,300
Aug 05 2022 1.51 0.07 4.86% 1.42 1.51 1.42 616,414
Aug 04 2022 1.44 -0.05 -3.36% 1.50 1.56 1.42 1,250,499
Aug 03 2022 1.49 -0.05 -3.25% 1.54 1.54 1.47 1,154,947
Aug 02 2022 1.54 -0.35 -18.52% 1.60 1.79 1.53 3,093,719
Aug 01 2022 1.89 0.12 6.78% 1.77 1.90 1.73 1,189,992
Jul 29 2022 1.77 0.05 2.91% 1.70 1.8199 1.70 686,190
Jul 28 2022 1.72 0.03 1.78% 1.67 1.74 1.6112 419,810
Jul 27 2022 1.69 0.12 7.64% 1.61 1.69 1.57 598,212
Jul 26 2022 1.57 -0.12 -7.1% 1.71 1.71 1.55 807,345
Jul 25 2022 1.69 0.10 6.29% 1.62 1.76 1.60 1,107,679
Jul 22 2022 1.59 -0.16 -9.14% 1.75 1.78 1.56 681,077
Jul 21 2022 1.75 -0.01 -0.57% 1.76 1.83 1.71 945,178
Jul 20 2022 1.76 0.24 15.79% 1.52 1.84 1.52 2,229,811
Jul 19 2022 1.52 0.12 8.57% 1.45 1.535 1.42 856,328
Jul 18 2022 1.40 -0.04 -2.78% 1.43 1.51 1.40 854,996
Jul 15 2022 1.44 -0.07 -4.64% 1.54 1.54 1.39 1,125,700
Jul 14 2022 1.51 0.20 15.27% 1.28 1.58 1.28 1,968,304
Jul 13 2022 1.31 0.01 0.77% 1.25 1.33 1.25 1,551,609
See More Historical Prices »


Your Recent History
NASDAQ
KOPN
Kopin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now