KOPN

Kopin Corporation Historical Stock Prices

$3.37
*  
0.03
0.9%
Get KOPN Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading KOPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KOPN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.35  3.465  3.33  3.37 181,533
05/04/2015 3.35 3.465 3.33 3.37 181,655
05/01/2015 3.37 3.5 3.34 3.34 127,302
04/30/2015 3.48 3.54 3.32 3.32 212,011
04/29/2015 3.55 3.6199 3.48 3.5 137,051
04/28/2015 3.56 3.62 3.55 3.6 92,823
04/27/2015 3.62 3.75 3.56 3.56 116,407
04/24/2015 3.66 3.71 3.61 3.64 91,384
04/23/2015 3.61 3.67 3.59 3.67 107,660
04/22/2015 3.63 3.66 3.56 3.64 33,623
04/21/2015 3.76 3.76 3.63 3.65 53,728
04/20/2015 3.67 3.78 3.552 3.74 112,931
04/17/2015 3.68 3.71 3.6 3.63 112,570
04/16/2015 3.67 3.755 3.62 3.72 77,150
04/15/2015 3.63 3.76 3.61 3.68 140,372
04/14/2015 3.58 3.64 3.53 3.6 103,963
04/13/2015 3.72 3.73 3.53 3.56 115,459
04/10/2015 3.65 3.7985 3.6 3.7 114,008
04/09/2015 3.58 3.61 3.55 3.61 44,749
04/08/2015 3.54 3.62 3.502 3.6 70,475
04/07/2015 3.6 3.65 3.52 3.55 90,037
04/06/2015 3.61 3.73 3.56 3.59 86,925
04/02/2015 3.62 3.76 3.61 3.65 132,333
04/01/2015 3.47 3.64 3.43 3.6 221,482
03/31/2015 3.52 3.61 3.46 3.52 70,631
03/30/2015 3.48 3.58 3.431 3.57 163,246
03/27/2015 3.46 3.52 3.41 3.48 121,312
03/26/2015 3.46 3.54 3.45 3.46 129,754
03/25/2015 3.63 3.66 3.46 3.48 192,381
03/24/2015 3.69 3.7178 3.62 3.67 130,896
03/23/2015 3.67 3.72 3.65 3.7 138,315
03/20/2015 3.72 3.77 3.69 3.7 216,782
03/19/2015 3.75 3.78 3.67 3.69 113,336
03/18/2015 3.7 3.78 3.61 3.78 256,408
03/17/2015 3.66 3.75 3.66 3.74 100,700
03/16/2015 3.83 3.83 3.66 3.69 152,560
03/13/2015 3.79 3.82 3.665 3.81 198,601
03/12/2015 3.79 3.81 3.655 3.81 195,795
03/11/2015 4.34 4.34 3.47 3.75 486,703
03/10/2015 4.01 4.22 3.95 4.14 386,050
03/09/2015 4.15 4.19 4.03 4.05 209,395
03/06/2015 4.12 4.16 4.07 4.14 175,053
03/05/2015 4.15 4.21 4.06 4.19 177,376
03/04/2015 4.18 4.2 4.08 4.14 134,300
03/03/2015 4.35 4.35 4.16 4.22 170,552
03/02/2015 4.32 4.45 4.27 4.36 244,942
02/27/2015 4.29 4.38 4.24 4.33 402,973
02/26/2015 4.08 4.3 4.075 4.29 345,477
02/25/2015 4.02 4.11 3.95 4.08 163,278
02/24/2015 3.93 4.02 3.93 4.01 102,645
02/23/2015 3.86 3.95 3.8299 3.95 100,202
02/20/2015 3.94 3.94 3.85 3.9 135,755
02/19/2015 3.9 3.96 3.87 3.95 87,348
02/18/2015 3.94 3.98 3.9 3.94 119,492
02/17/2015 3.97 3.98 3.92 3.96 87,270
02/13/2015 3.99 4.05 3.88 3.91 137,222
02/12/2015 3.9 4.015 3.87 4.01 136,015
02/11/2015 3.83 3.916 3.76 3.86 156,580
02/10/2015 3.77 3.89 3.74 3.82 133,623
02/09/2015 3.78 3.88 3.73 3.73 96,022
02/06/2015 3.86 3.952 3.78 3.82 279,491
02/05/2015 3.8 3.93 3.75 3.83 232,995
02/04/2015 3.67 3.8 3.67 3.73 93,405
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?