KOPN

Kopin Corporation Historical Stock Prices

$3.03
*  
0.08
2.71%
Get KOPN Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading KOPN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KOPN After Hours
 
 
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 29-APR-2015 TO 29-JUL-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  2.95  3.06  2.95  3.03 120,659
07/29/2015 2.96 3.1 2.95 2.95 141,113
07/28/2015 2.94 3 2.88 2.96 120,804
07/27/2015 2.95 3 2.94 2.94 83,105
07/24/2015 3.01 3.09 2.94 2.95 206,509
07/23/2015 3.04 3.11 3.02 3.03 86,919
07/22/2015 3.16 3.17 2.98 3.04 247,436
07/21/2015 3.16 3.23 3.15 3.16 113,167
07/20/2015 3.3 3.31 3.14 3.18 182,635
07/17/2015 3.32 3.36 3.26 3.28 95,817
07/16/2015 3.3 3.33 3.265 3.3 128,840
07/15/2015 3.4 3.41 3.27 3.29 91,817
07/14/2015 3.41 3.45 3.3 3.41 125,381
07/13/2015 3.36 3.45 3.34 3.44 129,142
07/10/2015 3.27 3.35 3.27 3.33 98,898
07/09/2015 3.32 3.4 3.25 3.25 248,521
07/08/2015 3.32 3.41 3.25 3.3 566,772
07/07/2015 3.41 3.42 3.3 3.34 194,242
07/06/2015 3.37 3.42 3.35 3.39 138,187
07/02/2015 3.44 3.44 3.34 3.36 90,089
07/01/2015 3.45 3.5 3.38 3.41 157,967
06/30/2015 3.43 3.48 3.38 3.45 141,022
06/29/2015 3.61 3.61 3.41 3.42 154,834
06/26/2015 3.71 3.71 3.54 3.61 442,985
06/25/2015 3.69 3.7 3.6001 3.69 86,499
06/24/2015 3.69 3.69 3.615 3.65 131,658
06/23/2015 3.67 3.73 3.63 3.67 135,213
06/22/2015 3.59 3.73 3.59 3.65 395,429
06/19/2015 3.64 3.64 3.54 3.58 281,491
06/18/2015 3.68 3.72 3.58 3.63 275,119
06/17/2015 3.59 3.65 3.55 3.65 132,263
06/16/2015 3.55 3.59 3.5 3.56 108,214
06/15/2015 3.56 3.57 3.5 3.54 114,672
06/12/2015 3.58 3.6 3.51 3.59 118,468
06/11/2015 3.52 3.58 3.51 3.57 76,668
06/10/2015 3.52 3.6 3.5 3.54 240,260
06/09/2015 3.48 3.52 3.38 3.49 167,992
06/08/2015 3.62 3.66 3.43 3.45 323,719
06/05/2015 3.49 3.61 3.4 3.59 371,120
06/04/2015 3.46 3.5 3.43 3.47 114,666
06/03/2015 3.49 3.56 3.43 3.52 133,611
06/02/2015 3.42 3.5 3.4 3.46 80,578
06/01/2015 3.52 3.52 3.36 3.46 364,693
05/29/2015 3.47 3.519 3.43 3.48 108,030
05/28/2015 3.51 3.55 3.432 3.49 99,296
05/27/2015 3.5 3.5 3.412 3.5 79,738
05/26/2015 3.43 3.52 3.3 3.46 185,936
05/22/2015 3.54 3.56 3.46 3.47 118,303
05/21/2015 3.52 3.6 3.52 3.53 86,494
05/20/2015 3.59 3.6 3.53 3.54 116,422
05/19/2015 3.7 3.706 3.59 3.59 98,923
05/18/2015 3.63 3.75 3.62 3.72 132,225
05/15/2015 3.66 3.75 3.63 3.65 112,402
05/14/2015 3.71 3.72 3.632 3.68 128,190
05/13/2015 3.68 3.73 3.6 3.67 146,694
05/12/2015 3.6 3.68 3.52 3.66 171,992
05/11/2015 3.6 3.67 3.57 3.59 121,637
05/08/2015 3.8 3.8 3.59 3.62 144,524
05/07/2015 3.67 3.79 3.67 3.77 284,841
05/06/2015 3.53 3.71 3.53 3.67 356,033
05/05/2015 3.36 3.46 3.3 3.3 209,645
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
*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?