KOPN

Kopin Corporation Historical Stock Prices

$3.27
*  
0.03
0.91%
Get KOPN Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading KOPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  3.27  3.37  3.225  3.27 160,610
10/20/2014 3.27 3.37 3.225 3.27 160,610
10/17/2014 3.53 3.54 3.29 3.3 209,295
10/16/2014 3.29 3.52 3.28 3.46 141,407
10/15/2014 3.09 3.34 3.06 3.33 191,951
10/14/2014 3.15 3.285 3.105 3.13 209,065
10/13/2014 3.1 3.24 3.06 3.1 231,345
10/10/2014 3.23 3.27 3.1 3.11 178,748
10/09/2014 3.4 3.4 3.26 3.26 137,946
10/08/2014 3.25 3.42 3.2 3.41 248,042
10/07/2014 3.32 3.32 3.23 3.23 213,987
10/06/2014 3.4 3.43 3.31 3.33 117,647
10/03/2014 3.6 3.6 3.41 3.41 135,309
10/02/2014 3.35 3.5801 3.35 3.53 198,352
10/01/2014 3.41 3.45 3.27 3.34 334,034
09/30/2014 3.51 3.65 3.38 3.4 314,788
09/29/2014 3.46 3.56 3.41 3.49 222,881
09/26/2014 3.5 3.605 3.46 3.49 152,523
09/25/2014 3.61 3.68 3.5 3.52 313,961
09/24/2014 3.52 3.69 3.51 3.61 131,863
09/23/2014 3.64 3.74 3.52 3.52 248,419
09/22/2014 3.77 3.84 3.62 3.64 174,848
09/19/2014 4 4.05 3.75 3.8 471,056
09/18/2014 3.94 4.01 3.89 4 133,433
09/17/2014 3.88 4.02 3.86 3.91 110,087
09/16/2014 3.88 3.9 3.79 3.86 166,549
09/15/2014 3.89 3.95 3.812 3.9 178,543
09/12/2014 4.05 4.16 3.87 3.91 197,301
09/11/2014 3.98 4.02 3.88 4.01 178,675
09/10/2014 4.05 4.07 3.91 3.99 137,471
09/09/2014 4.24 4.29 4.05 4.05 293,563
09/08/2014 4.15 4.33 4.11 4.26 211,426
09/05/2014 4.16 4.26 4.12 4.15 178,723
09/04/2014 4.12 4.38 4.12 4.2 204,056
09/03/2014 4.32 4.36 4.1 4.12 246,921
09/02/2014 4.01 4.32 3.99 4.32 582,138
08/29/2014 4.04 4.04 3.91 3.97 178,387
08/28/2014 4.17 4.22 4.03 4.05 126,410
08/27/2014 4.1 4.3 4.0301 4.18 410,894
08/26/2014 3.85 4.2488 3.781 4.06 818,359
08/25/2014 3.69 3.85 3.66 3.82 247,325
08/22/2014 3.66 3.74 3.62 3.68 78,359
08/21/2014 3.62 3.71 3.62 3.65 80,835
08/20/2014 3.73 3.73 3.59 3.65 118,909
08/19/2014 3.73 3.79 3.67 3.72 69,521
08/18/2014 3.7 3.73 3.65 3.72 128,618
08/15/2014 3.8 3.8 3.58 3.66 175,611
08/14/2014 3.66 3.761 3.61 3.74 186,101
08/13/2014 3.71 3.72 3.64 3.68 108,398
08/12/2014 3.72 3.73 3.63 3.7 154,647
08/11/2014 3.86 3.89 3.7 3.77 249,438
08/08/2014 3.73 3.83 3.64 3.79 343,315
08/07/2014 3.6 3.95 3.4601 3.73 530,984
08/06/2014 3.37 3.53 3.37 3.46 190,775
08/05/2014 3.31 3.39 3.28 3.39 156,497
08/04/2014 3.38 3.3999 3.26 3.35 137,837
08/01/2014 3.45 3.49 3.3 3.37 171,258
07/31/2014 3.38 3.51 3.35 3.43 293,923
07/30/2014 3.59 3.59 3.39 3.43 118,576
07/29/2014 3.6 3.7 3.5 3.54 241,807
07/28/2014 3.48 3.69 3.45 3.57 426,084
07/25/2014 3.09 3.4799 3.09 3.43 715,502
07/24/2014 3.19 3.21 3.1325 3.14 110,584
07/23/2014 3.19 3.25 3.13 3.14 119,722
07/22/2014 3.14 3.21 3.13 3.16 76,706
07/21/2014 3.08 3.15 3.07 3.13 126,948
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?