KOPN

Kopin Corporation Historical Stock Prices

$3.91
*  
0.10
2.49%
Get KOPN Alerts
*Delayed - data as of Sep. 12, 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 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.05  4.16  3.87  3.91 197,077
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
07/18/2014 3.01 3.11 3.01 3.11 152,862
07/17/2014 3.06 3.24 3.01 3.03 280,667
07/16/2014 3.1 3.13 3.075 3.08 92,394
07/15/2014 3.12 3.14 3.04 3.06 151,995
07/14/2014 3.1 3.13 3.05 3.11 135,329
07/11/2014 3.08 3.1315 3.05 3.05 112,148
07/10/2014 3.05 3.16 3.05 3.1 88,300
07/09/2014 3.1 3.18 3.09 3.14 86,012
07/08/2014 3.14 3.16 3.03 3.08 219,083
07/07/2014 3.24 3.27 3.15 3.15 194,885
07/03/2014 3.27 3.35 3.2402 3.27 76,734
07/02/2014 3.34 3.38 3.26 3.26 97,015
07/01/2014 3.26 3.4 3.25 3.37 256,411
06/30/2014 3.29 3.29 3.23 3.26 154,353
06/27/2014 3.11 3.34 3.11 3.33 422,549
06/26/2014 3.2 3.22 3.14 3.15 117,925
06/25/2014 3.28 3.35 3.21 3.21 115,361
06/24/2014 3.35 3.43 3.285 3.29 191,340
06/23/2014 3.4 3.43 3.27 3.35 146,088
06/20/2014 3.26 3.31 3.19 3.27 451,282
06/19/2014 3.31 3.31 3.21 3.24 80,042
06/18/2014 3.32 3.34 3.25 3.28 101,106
06/17/2014 3.27 3.3799 3.26 3.33 150,742
06/16/2014 3.24 3.29 3.2 3.27 104,706
06/13/2014 3.18 3.2825 3.12 3.26 143,843
06/12/2014 3.25 3.25 3.13 3.15 177,561
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?