Quantcast
KOPN

Kopin Corporation Common Stock Historical Stock Prices

$2.32
*  
0.04
1.75%
Get KOPN Alerts
*Delayed - data as of Aug. 13, 2018  -  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 13-MAY-2018 TO 13-AUG-2018

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 2.28 2.34 2.23 2.32 334,721
08/13/2018 2.28 2.34 2.23 2.32 334,721
08/10/2018 2.31 2.33 2.265 2.28 231,577
08/09/2018 2.36 2.46 2.31 2.32 313,362
08/08/2018 2.27 2.43 2.21 2.34 545,403
08/07/2018 2.41 2.47 2.22 2.25 1,262,165
08/06/2018 2.9 2.9 2.35 2.41 1,541,084
08/03/2018 3 3.06 3 3.04 311,555
08/02/2018 3.04 3.11 2.995 3.03 439,227
08/01/2018 3.07 3.08 3.01 3.06 274,092
07/31/2018 3.02 3.085 3 3.06 336,330
07/30/2018 3.07 3.11 2.99 3 230,680
07/27/2018 3.1 3.1335 2.98 3.04 252,739
07/26/2018 3.09 3.15 3.05 3.12 216,286
07/25/2018 3.06 3.105 3.01 3.08 212,525
07/24/2018 3.08 3.12 3.045 3.06 221,780
07/23/2018 3.11 3.11 3.01 3.06 210,540
07/20/2018 3.11 3.15 3.07 3.11 157,205
07/19/2018 3.03 3.13 3.01 3.11 276,422
07/18/2018 3.04 3.07 3.01 3.03 138,180
07/17/2018 3 3.08 3 3.04 161,518
07/16/2018 3.04 3.05 3 3.02 168,706
07/13/2018 3.06 3.1 3.03 3.04 149,893
07/12/2018 3.01 3.09 3 3.06 185,031
07/11/2018 3.01 3.04 2.99 3 372,807
07/10/2018 3.01 3.0764 2.97 3.01 394,249
07/09/2018 3.02 3.06 2.93 3.01 307,830
07/06/2018 3.03 3.07 2.97 3.02 199,731
07/05/2018 2.95 3.04 2.92 3.02 267,019
07/03/2018 2.93 2.98 2.89 2.94 181,194
07/02/2018 2.87 2.92 2.811 2.92 338,547
06/29/2018 2.92 2.94 2.85 2.86 272,909
06/28/2018 2.86 2.93 2.84 2.91 527,825
06/27/2018 3 3.03 2.86 2.89 757,241
06/26/2018 3 3.04 2.97 2.99 535,744
06/25/2018 3.17 3.17 2.95 2.96 773,466
06/22/2018 3.2 3.23 3.12 3.19 1,158,697
06/21/2018 3.29 3.29 3.18 3.19 384,261
06/20/2018 3.38 3.425 3.27 3.28 915,564
06/19/2018 3.39 3.405 3.25 3.36 406,807
06/18/2018 3.42 3.48 3.34 3.42 313,152
06/15/2018 3.55 3.59 3.4 3.44 646,621
06/14/2018 3.61 3.65 3.56 3.58 293,931
06/13/2018 3.61 3.695 3.58 3.59 407,425
06/12/2018 3.57 3.69 3.54 3.64 552,310
06/11/2018 3.49 3.57 3.41 3.56 617,536
06/08/2018 3.51 3.52 3.41 3.48 215,412
06/07/2018 3.59 3.6 3.461 3.5 242,319
06/06/2018 3.66 3.68 3.54 3.6 265,468
06/05/2018 3.64 3.81 3.6 3.65 547,856
06/04/2018 3.64 3.65 3.571 3.64 268,510
06/01/2018 3.56 3.65 3.54 3.63 432,170
05/31/2018 3.44 3.66 3.44 3.53 688,546
05/30/2018 3.43 3.5 3.41 3.43 440,389
05/29/2018 3.32 3.44 3.32 3.41 508,836
05/25/2018 3.3 3.36 3.29 3.34 101,064
05/24/2018 3.32 3.35 3.27 3.31 194,903
05/23/2018 3.3 3.37 3.21 3.32 184,610
05/22/2018 3.34 3.36 3.28 3.29 157,032
05/21/2018 3.35 3.42 3.285 3.34 163,797
05/18/2018 3.33 3.37 3.27 3.33 339,950
05/17/2018 3.29 3.35 3.26 3.31 186,804
05/16/2018 3.22 3.307 3.195 3.28 250,700
05/15/2018 3.21 3.25 3.15 3.21 252,584
05/14/2018 3.33 3.38 3.22 3.22 192,416
*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?

Smart Portfolio