Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kopin Cp (NQ: KOPN )

0.7860 -0.0198 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.690 1.770 1.640 1.660 287,608 -0.04(-2.35%)
Apr 28, 2016 1.720 1.740 1.680 1.700 172,090 -0.02(-1.16%)
Apr 27, 2016 1.670 1.730 1.670 1.720 190,586 -0.01(-0.58%)
Apr 26, 2016 1.680 1.730 1.670 1.730 181,152 +0.05(+2.98%)
Apr 25, 2016 1.760 1.780 1.680 1.680 159,898 -0.08(-4.55%)
Apr 22, 2016 1.680 1.770 1.680 1.760 183,717 +0.09(+5.39%)
Apr 21, 2016 1.650 1.700 1.650 1.670 271,445 +0.02(+1.21%)
Apr 20, 2016 1.710 1.750 1.650 1.650 359,264 -0.05(-2.94%)
Apr 19, 2016 1.740 1.740 1.700 1.700 115,178 -0.01(-0.58%)
Apr 18, 2016 1.790 1.810 1.700 1.710 229,637 -0.06(-3.39%)
Apr 15, 2016 1.820 1.839 1.760 1.770 186,822 -0.06(-3.28%)
Apr 14, 2016 1.880 1.900 1.800 1.830 385,953 -0.03(-1.61%)
Apr 13, 2016 1.850 1.930 1.810 1.860 651,322 +0.05(+2.76%)
Apr 12, 2016 1.860 1.880 1.800 1.810 271,893 -0.02(-1.09%)
Apr 11, 2016 1.850 1.890 1.800 1.830 540,038 +0.07(+3.98%)
Apr 08, 2016 1.650 1.830 1.590 1.760 764,513 +0.12(+7.32%)
Apr 07, 2016 1.670 1.710 1.640 1.640 163,505 -0.05(-2.96%)
Apr 06, 2016 1.640 1.690 1.640 1.690 142,667 +0.05(+3.05%)
Apr 05, 2016 1.640 1.660 1.630 1.640 174,315 +0.00(+0.00%)
Apr 04, 2016 1.700 1.740 1.640 1.640 158,261 -0.05(-2.96%)
Apr 01, 2016 1.620 1.730 1.620 1.690 162,584 +0.03(+1.81%)
Mar 31, 2016 1.680 1.730 1.660 1.660 165,039 -0.01(-0.60%)
Mar 30, 2016 1.710 1.770 1.650 1.670 167,906 -0.02(-1.18%)
Mar 29, 2016 1.590 1.700 1.590 1.690 236,661 +0.11(+6.96%)
Mar 28, 2016 1.590 1.626 1.580 1.580 136,270 -0.02(-1.25%)
Mar 24, 2016 1.600 1.600 1.600 1.600 169,000 -0.03(-1.84%)
Mar 23, 2016 1.700 1.760 1.630 1.630 251,891 -0.06(-3.55%)
Mar 22, 2016 1.720 1.740 1.680 1.690 125,218 -0.03(-1.74%)
Mar 21, 2016 1.790 1.820 1.710 1.720 123,961 -0.08(-4.44%)
Mar 18, 2016 1.750 1.810 1.710 1.800 448,895 +0.09(+5.26%)
Mar 17, 2016 1.730 1.850 1.690 1.710 146,680 -0.01(-0.58%)
Mar 16, 2016 1.730 1.755 1.700 1.720 112,725 +0.00(+0.00%)
Mar 15, 2016 1.830 1.830 1.710 1.720 152,093 -0.11(-6.01%)
Mar 14, 2016 1.760 1.870 1.750 1.830 229,261 +0.07(+3.98%)
Mar 11, 2016 1.710 1.760 1.700 1.760 250,016 +0.07(+4.14%)
Mar 10, 2016 1.740 1.740 1.680 1.690 162,342 -0.02(-1.17%)
Mar 09, 2016 1.680 1.740 1.650 1.710 155,889 +0.03(+1.79%)
Mar 08, 2016 1.730 1.730 1.670 1.680 315,213 -0.06(-3.45%)
Mar 07, 2016 1.850 1.869 1.720 1.740 427,486 -0.07(-3.87%)
Mar 04, 2016 1.840 1.900 1.790 1.810 400,328 -0.20(-9.95%)
Mar 03, 2016 2.070 2.140 1.960 2.010 326,226 -0.06(-2.90%)
Mar 02, 2016 1.960 2.120 1.960 2.070 234,811 +0.09(+4.55%)
Mar 01, 2016 1.940 2.000 1.895 1.980 127,551 +0.07(+3.66%)
Feb 29, 2016 1.960 1.990 1.900 1.910 212,562 -0.02(-1.04%)
Feb 26, 2016 1.850 1.930 1.850 1.930 162,273 +0.08(+4.32%)
Feb 25, 2016 1.940 1.940 1.790 1.850 179,298 +0.01(+0.54%)
Feb 24, 2016 1.750 1.850 1.750 1.840 137,835 +0.07(+3.95%)
Feb 23, 2016 1.770 1.890 1.770 1.770 344,094 -0.02(-1.12%)
Feb 22, 2016 1.900 1.900 1.780 1.790 297,577 -0.09(-4.79%)
Feb 19, 2016 1.880 1.920 1.870 1.880 90,441 +0.01(+0.53%)
Feb 18, 2016 1.890 1.910 1.860 1.870 87,943 -0.02(-1.06%)
Feb 17, 2016 1.920 1.980 1.850 1.890 152,972 +0.01(+0.53%)
Feb 16, 2016 1.800 1.940 1.790 1.880 129,571 +0.10(+5.62%)
Feb 12, 2016 1.800 1.780 1.780 1.780 116,900 +0.00(+0.00%)
Feb 11, 2016 1.750 1.830 1.750 1.780 92,901 +0.01(+0.56%)
Feb 10, 2016 1.840 1.880 1.770 1.770 166,387 -0.07(-3.80%)
Feb 09, 2016 1.750 1.880 1.750 1.840 139,040 +0.08(+4.55%)
Feb 08, 2016 1.750 1.790 1.750 1.760 265,830 -0.02(-1.12%)
Feb 05, 2016 1.900 1.960 1.780 1.780 335,959 -0.11(-5.82%)
Feb 04, 2016 1.880 1.940 1.850 1.890 81,782 +0.02(+1.07%)
Feb 03, 2016 1.890 1.960 1.820 1.870 109,948 +0.01(+0.54%)
Feb 02, 2016 1.950 1.960 1.850 1.860 222,531 -0.11(-5.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.