KOPN

Kopin Historical Data

KOPN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 1.05 0.00 0.0% 1.04 1.09 1.04 236,635
Sep 29 2022 1.05 0.00 0.0% 1.08 1.08 1.02 430,521
Sep 28 2022 1.05 0.02 1.94% 1.02 1.06 1.02 328,069
Sep 27 2022 1.03 0.01 0.98% 1.05 1.059 1.00 368,942
Sep 26 2022 1.02 -0.05 -4.67% 1.05 1.07 1.01 528,754
Sep 23 2022 1.07 -0.02 -1.83% 1.09 1.09 1.05 290,811
Sep 22 2022 1.09 -0.09 -7.63% 1.16 1.18 1.08 312,498
Sep 21 2022 1.18 0.02 1.72% 1.18 1.2399 1.16 233,837
Sep 20 2022 1.16 0.00 0.0% 1.18 1.20 1.16 200,832
Sep 19 2022 1.16 -0.07 -5.69% 1.23 1.23 1.16 361,843
Sep 16 2022 1.23 -0.01 -0.81% 1.22 1.25 1.19 472,125
Sep 15 2022 1.24 0.01 0.81% 1.23 1.285 1.21 255,283
Sep 14 2022 1.23 -0.06 -4.65% 1.29 1.30 1.20 634,241
Sep 13 2022 1.29 -0.07 -5.15% 1.31 1.32 1.27 260,574
Sep 12 2022 1.36 0.03 2.26% 1.35 1.37 1.31 235,659
Sep 09 2022 1.33 0.03 2.31% 1.30 1.34 1.27 525,896
Sep 08 2022 1.30 -0.03 -2.26% 1.30 1.32 1.26 529,436
Sep 07 2022 1.33 0.04 3.1% 1.32 1.35 1.28 259,431
Sep 06 2022 1.29 0.01 0.78% 1.30 1.325 1.26 196,827
Sep 05 2022 1.28 0.00 +0.00% 1.32 1.3404 1.26 0
Sep 02 2022 1.28 -0.04 -3.03% 1.32 1.3404 1.26 374,294
Sep 01 2022 1.32 -0.05 -3.65% 1.34 1.34 1.275 440,591
Aug 31 2022 1.37 0.04 3.01% 1.32 1.38 1.32 210,197
Aug 30 2022 1.33 -0.05 -3.62% 1.40 1.42 1.31 384,553
Aug 29 2022 1.38 -0.03 -2.13% 1.40 1.43 1.37 673,347
Aug 26 2022 1.41 -0.12 -7.84% 1.52 1.53 1.40 473,132
Aug 25 2022 1.53 0.08 5.52% 1.52 1.53 1.47 402,736
Aug 24 2022 1.45 0.02 1.4% 1.42 1.4799 1.42 184,582
Aug 23 2022 1.43 -0.04 -2.72% 1.48 1.49 1.41 307,514
Aug 22 2022 1.47 0.03 2.08% 1.41 1.51 1.385 775,073
Aug 19 2022 1.44 -0.13 -8.28% 1.52 1.53 1.43 872,020
Aug 18 2022 1.57 0.06 3.97% 1.52 1.58 1.50 574,219
Aug 17 2022 1.51 -0.07 -4.43% 1.57 1.58 1.48 644,759
Aug 16 2022 1.58 -0.10 -5.95% 1.65 1.65 1.53 1,393,993
Aug 15 2022 1.68 0.11 7.01% 1.58 1.70 1.53 920,960
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
Jul 12 2022 1.30 0.05 4.0% 1.25 1.30 1.23 1,113,221
Jul 11 2022 1.25 -0.06 -4.58% 1.31 1.3191 1.24 521,085
Jul 08 2022 1.31 -0.02 -1.5% 1.30 1.36 1.2793 750,588
Jul 07 2022 1.33 0.15 12.71% 1.24 1.35 1.23 1,207,626
Jul 06 2022 1.18 -0.02 -1.67% 1.20 1.23 1.17 711,521
Jul 05 2022 1.20 0.06 5.26% 1.15 1.21 1.125 643,652


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