Kopin Corp Dl 01 (KOC)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.111 | 14.4155844156 | 0.77 | 0.9465 | 0.74 | 19555 | 0.84672272 | DE |
| 4 | 0.1555 | 21.433494142 | 0.7255 | 0.9465 | 0.6294999 | 15249 | 0.74133265 | DE |
| 12 | -0.62 | -41.3057961359 | 1.501 | 1.501 | 0.6294999 | 13405 | 0.81377231 | DE |
| 26 | -1.051 | -54.3995859213 | 1.932 | 2.63 | 0.6294999 | 15024 | 1.57486964 | DE |
| 52 | -0.491 | -35.7871720117 | 1.372 | 2.63 | 0.6294999 | 12333 | 1.56272347 | DE |
| 156 | -0.491 | -35.7871720117 | 1.372 | 2.63 | 0.6294999 | 12333 | 1.56272347 | DE |
| 260 | -0.491 | -35.7871720117 | 1.372 | 2.63 | 0.6294999 | 12333 | 1.56272347 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 0.91 | -0.0085 | -0.93 | 0.929 | 0.9465 | 0.8375 | 25253 |
| 1720124820 | 0.9185 | 0.05 | 5.76 | 0.8905 | 0.93 | 0.8905 | 16970 |
| 1720038420 | 0.8685 | 0.0385 | 4.64 | 0.8345 | 0.8765 | 0.8345 | 27465 |
| 1719952020 | 0.83 | 0.0765001 | 10.15 | 0.74 | 0.83 | 0.74 | 38539 |
| 1719865620 | 0.7534999 | -0.052 | -6.46 | 0.8115 | 0.8115 | 0.7534999 | 10800 |
| 1719606420 | 0.8055 | 0.0510001 | 6.76 | 0.77 | 0.8055 | 0.77 | 4000 |
| 1719520020 | 0.7544999 | 0.0044999 | 0.60 | 0.75 | 0.7544999 | 0.73 | 2900 |
| 1719433620 | 0.75 | 0.1175001 | 18.58 | 0.64 | 0.7875 | 0.64 | 39040 |
| 1719347160 | 0.6324999 | -0.0245 | -3.73 | 0.6324999 | 0.6324999 | 0.6324999 | 600 |
| 1719260820 | 0.657 | 0.002 | 0.31 | 0.6625 | 0.6625 | 0.648 | 8650 |
| 1719001620 | 0.655 | -0.0165 | -2.46 | 0.66 | 0.66 | 0.655 | 1800 |
| 1718915160 | 0.6715 | 0 | 0.00 | 0.676 | 0.7 | 0.65 | 48903 |
| 1718828820 | 0.6715 | 0.0015 | 0.22 | 0.653 | 0.6715 | 0.6525 | 5100 |
| 1718742360 | 0.67 | 0.0405001 | 6.43 | 0.647 | 0.729 | 0.647 | 52938 |
| 1718656020 | 0.6294999 | -0.0405 | -6.04 | 0.6835 | 0.6835 | 0.6294999 | 4783 |
| 1718396820 | 0.67 | -0.035 | -4.96 | 0.6805 | 0.6995 | 0.6605 | 13700 |
| 1718310420 | 0.705 | -0.025 | -3.42 | 0.721 | 0.721 | 0.705 | 4650 |
| 1718224020 | 0.73 | 0.0035 | 0.48 | 0.701 | 0.73 | 0.701 | 10100 |
| 1718137620 | 0.7265 | -0.0065 | -0.89 | 0.7195 | 0.7265 | 0.6935 | 8644 |
| 1718051220 | 0.733 | 0.0525 | 7.71 | 0.707 | 0.733 | 0.707 | 1570 |
| 1717792020 | 0.6805 | -0.045 | -6.20 | 0.7255 | 0.7255 | 0.6805 | 4090 |
| 1717705620 | 0.7255 | -0.0155 | -2.09 | 0.7255 | 0.7255 | 0.7255 | 5500 |
| 1717619220 | 0.741 | 0.002 | 0.27 | 0.741 | 0.741 | 0.741 | 2000 |
| 1717532820 | 0.739 | -0.0095 | -1.27 | 0.723 | 0.739 | 0.723 | 6680 |
| 1717446420 | 0.7485 | 0 | 0.00 | 0.7485 | 0.7485 | 0.7485 | 0 |
| 1717187220 | 0.7485 | -0.0015 | -0.20 | 0.7415 | 0.7485 | 0.7415 | 1030 |
| 1717100820 | 0.75 | -0.039 | -4.94 | 0.77 | 0.77 | 0.75 | 5400 |
| 1717014420 | 0.789 | -0.011 | -1.38 | 0.779 | 0.789 | 0.779 | 1960 |
| 1716928020 | 0.8 | 0.0335 | 4.37 | 0.766 | 0.8 | 0.7605 | 18400 |
| 1716841560 | 0.7665 | 0.019 | 2.54 | 0.7665 | 0.7665 | 0.7665 | 635 |
| 1716582420 | 0.7475 | -0.0295 | -3.80 | 0.7475 | 0.7475 | 0.7475 | 75 |
| 1716496020 | 0.777 | -0.002 | -0.26 | 0.777 | 0.777 | 0.777 | 2000 |
| 1716409620 | 0.779 | 0.023 | 3.04 | 0.7655 | 0.79 | 0.7655 | 6435 |
| 1716323160 | 0.756 | 0.003 | 0.40 | 0.756 | 0.756 | 0.756 | 500 |
| 1716236760 | 0.753 | 0.0055 | 0.74 | 0.742 | 0.753 | 0.736 | 11500 |
| 1715977620 | 0.7475 | -0.0275 | -3.55 | 0.8025 | 0.8025 | 0.7475 | 3660 |
| 1715891220 | 0.775 | 0.0095 | 1.24 | 0.7495 | 0.775 | 0.7495 | 3334 |
| 1715804820 | 0.7655 | 0.0345 | 4.72 | 0.7775 | 0.78 | 0.747 | 3897 |
| 1715718420 | 0.731 | 0.013 | 1.81 | 0.727 | 0.7785 | 0.7265 | 5711 |
| 1715631960 | 0.718 | 0.032 | 4.66 | 0.719 | 0.7205 | 0.718 | 7261 |
| 1715372820 | 0.686 | -0.054 | -7.30 | 0.7615 | 0.7615 | 0.686 | 15080 |
| 1715286420 | 0.74 | -0.0155 | -2.05 | 0.74 | 0.74 | 0.74 | 1110 |
| 1715200020 | 0.7554999 | -0.04 | -5.03 | 0.7855 | 0.7855 | 0.755 | 5750 |
| 1715113620 | 0.7955 | -0.052 | -6.14 | 0.8535 | 0.86 | 0.7955 | 13708 |
| 1715027220 | 0.8475 | 0.1075 | 14.53 | 0.79 | 0.8535 | 0.79 | 26054 |
| 1714768020 | 0.74 | 0.007 | 0.95 | 0.742 | 0.77 | 0.74 | 17615 |
| 1714681560 | 0.733 | -0.019 | -2.53 | 0.739 | 0.7775 | 0.72 | 8150 |
| 1714508820 | 0.752 | -0.0025 | -0.33 | 0.8169999 | 0.8199999 | 0.745 | 19520 |
| 1714422420 | 0.7544999 | 0.0179999 | 2.44 | 0.7504999 | 0.78 | 0.7485 | 4810 |
| 1714163220 | 0.7365 | 0.0315 | 4.47 | 0.776 | 0.8395 | 0.7215 | 14552 |
| 1714076820 | 0.705 | -0.106 | -13.07 | 0.8215 | 0.8595 | 0.6715 | 22592 |
| 1713990420 | 0.811 | -0.091 | -10.09 | 0.9175 | 0.9745 | 0.811 | 35638 |
| 1713903960 | 0.902 | -0.263 | -22.58 | 1.23 | 1.23 | 0.884 | 147908 |
| 1713817560 | 1.165 | 0.05 | 4.39 | 1.155 | 1.167 | 1.155 | 3900 |
| 1713558420 | 1.116 | -0.06 | -5.34 | 1.18 | 1.201 | 1.116 | 16075 |
| 1713472020 | 1.179 | 0.03 | 2.43 | 1.175 | 1.179 | 1.175 | 5100 |
| 1713385620 | 1.151 | -0.16 | -12.20 | 1.2669999 | 1.31 | 1.151 | 11062 |
| 1713299220 | 1.311 | -0.03 | -2.16 | 1.319 | 1.319 | 1.311 | 315 |
| 1713212820 | 1.34 | -0.1 | -7.20 | 1.425 | 1.447 | 1.34 | 5170 |
| 1712953620 | 1.444 | 0 | 0.28 | 1.5009999 | 1.5009999 | 1.444 | 12410 |
| 1712867220 | 1.44 | 0 | 0.14 | 1.484 | 1.497 | 1.44 | 5840 |
| 1712780760 | 1.438 | -0.07 | -4.77 | 1.525 | 1.525 | 1.438 | 9343 |
| 1712694360 | 1.51 | -0.02 | -1.44 | 1.544 | 1.544 | 1.5009999 | 4500 |
| 1712607960 | 1.532 | 0.04 | 3.03 | 1.5 | 1.563 | 1.5 | 1290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
