Kopin Corporation (KOPN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.724637681159 | 1.38 | 1.48 | 1.32 | 1675775 | 1.4088861 | CS |
| 4 | -0.21 | -13.125 | 1.6 | 1.64 | 1.16 | 2220651 | 1.37470663 | CS |
| 12 | -0.05 | -3.47222222222 | 1.44 | 2.1697 | 1.08 | 3915184 | 1.60929812 | CS |
| 26 | 0.75 | 117.1875 | 0.64 | 2.1697 | 0.561 | 2516919 | 1.40902263 | CS |
| 52 | -0.62 | -30.8457711443 | 2.01 | 2.1697 | 0.561 | 1884856 | 1.25864291 | CS |
| 156 | -1.42 | -50.5338078292 | 2.81 | 2.86 | 0.561 | 1227654 | 1.50107284 | CS |
| 260 | 1.148 | 474.380165289 | 0.242 | 13.62 | 0.2299 | 1599520 | 4.02132688 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742510100 | 1.3799999 | 0 | 0.00 | 1.37 | 1.41 | 1.35 | 885386 |
| 1742423700 | 1.3799999 | 0.01 | 0.73 | 1.3799999 | 1.43 | 1.32 | 1230486 |
| 1742337300 | 1.37 | -0.1 | -6.80 | 1.44 | 1.4726 | 1.35 | 1927547 |
| 1742250900 | 1.47 | 0.06 | 4.26 | 1.41 | 1.48 | 1.3899999 | 2187413 |
| 1741991700 | 1.41 | 0.1 | 7.63 | 1.3799999 | 1.445 | 1.3616 | 2148042 |
| 1741905300 | 1.31 | -0.02 | -1.50 | 1.34 | 1.3799999 | 1.28 | 2025186 |
| 1741818900 | 1.33 | -0.01 | -0.75 | 1.37 | 1.4 | 1.305 | 1937924 |
| 1741732500 | 1.34 | 0.03 | 2.29 | 1.345 | 1.36 | 1.27 | 1229612 |
| 1741646100 | 1.31 | -0.17 | -11.49 | 1.46 | 1.46 | 1.27 | 2649887 |
| 1741390500 | 1.48 | 0.2 | 15.63 | 1.2549999 | 1.5 | 1.2549999 | 3558152 |
| 1741304100 | 1.28 | -0.07 | -5.19 | 1.37 | 1.37 | 1.245 | 2444775 |
| 1741217700 | 1.35 | 0.08 | 6.30 | 1.24 | 1.35 | 1.2001 | 2218295 |
| 1741131300 | 1.27 | 0 | 0.00 | 1.19 | 1.33 | 1.16 | 2261875 |
| 1741044900 | 1.27 | -0.11 | -7.97 | 1.4 | 1.425 | 1.22 | 2278921 |
| 1740785700 | 1.3799999 | 0.06 | 4.55 | 1.34 | 1.3899999 | 1.27 | 1453368 |
| 1740699300 | 1.32 | -0.09 | -6.38 | 1.43 | 1.46 | 1.29 | 2430936 |
| 1740612900 | 1.41 | -0.03 | -2.08 | 1.47 | 1.51 | 1.3899999 | 2033898 |
| 1740526500 | 1.44 | 0.05 | 3.60 | 1.3799999 | 1.475 | 1.25 | 3600640 |
| 1740440100 | 1.3899999 | -0.11 | -7.33 | 1.5 | 1.5 | 1.36 | 3541582 |
| 1740180900 | 1.5 | -0.08 | -5.06 | 1.6 | 1.6399999 | 1.49 | 2369101 |
| 1740094500 | 1.58 | -0.03 | -1.56 | 1.62 | 1.66 | 1.51 | 2752835 |
| 1740008100 | 1.605 | -0.01 | -0.31 | 1.59 | 1.67 | 1.5725 | 2409950 |
| 1739921700 | 1.61 | -0.05 | -3.01 | 1.69 | 1.69 | 1.56 | 1897323 |
| 1739576100 | 1.66 | 0.03 | 1.84 | 1.6399999 | 1.69 | 1.59 | 2291289 |
| 1739489700 | 1.6299999 | -0.09 | -4.96 | 1.71 | 1.71 | 1.58 | 3500443 |
| 1739403300 | 1.715 | -0.13 | -6.79 | 1.79 | 1.82 | 1.665 | 4255199 |
| 1739316900 | 1.84 | 0.06 | 3.37 | 1.77 | 1.94 | 1.52 | 10558317 |
| 1739230500 | 1.78 | -0.03 | -1.66 | 1.83 | 1.8688 | 1.76 | 1982400 |
| 1738971300 | 1.81 | -0.04 | -2.16 | 1.85 | 1.93 | 1.77 | 2723074 |
| 1738884900 | 1.85 | -0.05 | -2.63 | 1.9 | 1.91 | 1.785 | 2713763 |
| 1738798500 | 1.9 | 0.01 | 0.53 | 1.93 | 1.99 | 1.85 | 4590222 |
| 1738712100 | 1.89 | 0.23 | 13.86 | 1.68 | 1.91 | 1.675 | 5901910 |
| 1738625700 | 1.66 | -0.08 | -4.60 | 1.62 | 1.69 | 1.57 | 4040504 |
| 1738366500 | 1.74 | 0.05 | 2.96 | 1.68 | 1.88 | 1.67 | 5344230 |
| 1738280100 | 1.69 | 0.05 | 3.05 | 1.66 | 1.71 | 1.555 | 4261000 |
| 1738193700 | 1.6399999 | -0.15 | -8.38 | 1.8 | 1.81 | 1.58 | 6910019 |
| 1738107300 | 1.79 | -0.07 | -3.76 | 1.9 | 1.9 | 1.675 | 6524567 |
| 1738020900 | 1.86 | -0.17 | -8.37 | 1.85 | 1.92 | 1.7603 | 9818186 |
| 1737761700 | 2.0299999 | 0.56 | 38.10 | 1.8 | 2.1697 | 1.79 | 24642055 |
| 1737675300 | 1.47 | 0 | 0.00 | 1.47 | 1.47 | 1.47 | 0 |
| 1737588900 | 1.47 | 0.18 | 13.95 | 1.25 | 1.57 | 1.2 | 29717493 |
| 1737502500 | 1.29 | 0.07 | 5.74 | 1.22 | 1.29 | 1.125 | 3268328 |
| 1737156900 | 1.22 | 0.03 | 2.52 | 1.21 | 1.25 | 1.18 | 1302336 |
| 1737070500 | 1.19 | -0.08 | -6.30 | 1.25 | 1.26 | 1.18 | 1485665 |
| 1736984100 | 1.27 | 0.11 | 9.48 | 1.23 | 1.27 | 1.21 | 1269993 |
| 1736897700 | 1.16 | -0.01 | -0.85 | 1.24 | 1.25 | 1.11 | 1323016 |
| 1736811300 | 1.17 | -0.08 | -6.40 | 1.18 | 1.1899 | 1.08 | 2696314 |
| 1736552100 | 1.25 | -0.06 | -4.58 | 1.29 | 1.3 | 1.23 | 1313143 |
| 1736379300 | 1.31 | -0.13 | -9.03 | 1.36 | 1.36 | 1.22 | 2775935 |
| 1736292900 | 1.44 | -0.1 | -6.49 | 1.57 | 1.58 | 1.385 | 2235617 |
| 1736206500 | 1.54 | 0.07 | 4.76 | 1.53 | 1.6 | 1.47 | 2595341 |
| 1735947300 | 1.47 | 0.06 | 4.26 | 1.44 | 1.4789 | 1.3899999 | 1744823 |
| 1735860900 | 1.41 | 0.05 | 3.68 | 1.42 | 1.4875 | 1.3 | 2385284 |
| 1735688100 | 1.36 | -0.17 | -11.11 | 1.57 | 1.57 | 1.335 | 2605185 |
| 1735601700 | 1.53 | 0.14 | 10.07 | 1.3899999 | 1.58 | 1.32 | 5315648 |
| 1735342500 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.45 | 1.31 | 1770681 |
| 1735256100 | 1.43 | 0.15 | 11.72 | 1.27 | 1.44 | 1.225 | 2996072 |
| 1735077840 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.23 | 558432 |
| 1734996900 | 1.29 | 0 | 0.00 | 1.32 | 1.34 | 1.245 | 1367927 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
