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 UNCHANGED
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 30, 2018 3.340 3.350 3.290 3.310 244,051 -0.02(-0.60%)
Apr 27, 2018 3.210 3.360 3.160 3.330 316,831 +0.13(+4.06%)
Apr 26, 2018 3.200 3.240 3.160 3.200 249,739 +0.03(+0.95%)
Apr 25, 2018 3.150 3.180 3.080 3.170 269,976 +0.02(+0.63%)
Apr 24, 2018 3.200 3.250 3.100 3.150 418,807 -0.05(-1.56%)
Apr 23, 2018 3.200 3.250 3.145 3.200 186,712 -0.01(-0.31%)
Apr 20, 2018 3.330 3.330 3.160 3.210 315,825 -0.12(-3.60%)
Apr 19, 2018 3.400 3.400 3.290 3.330 287,990 -0.09(-2.63%)
Apr 18, 2018 3.460 3.490 3.350 3.420 227,327 -0.02(-0.58%)
Apr 17, 2018 3.350 3.445 3.340 3.440 374,822 +0.10(+2.99%)
Apr 16, 2018 3.370 3.410 3.260 3.340 217,164 +0.00(+0.00%)
Apr 13, 2018 3.290 3.360 3.247 3.340 295,370 +0.06(+1.83%)
Apr 12, 2018 3.210 3.290 3.171 3.280 219,984 +0.08(+2.50%)
Apr 11, 2018 3.140 3.230 3.130 3.200 229,482 +0.06(+1.91%)
Apr 10, 2018 3.050 3.150 3.010 3.140 369,878 +0.13(+4.32%)
Apr 09, 2018 3.080 3.100 2.990 3.010 330,005 -0.04(-1.31%)
Apr 06, 2018 3.020 3.120 3.000 3.050 370,180 -0.01(-0.33%)
Apr 05, 2018 3.170 3.170 3.010 3.060 447,533 -0.06(-1.92%)
Apr 04, 2018 3.000 3.140 2.970 3.120 448,723 +0.07(+2.30%)
Apr 03, 2018 3.160 3.190 3.000 3.050 562,278 -0.08(-2.56%)
Apr 02, 2018 3.100 3.190 3.040 3.130 592,133 +0.01(+0.32%)
Mar 29, 2018 3.120 3.120 3.120 0 +0.01(+0.32%)
Mar 28, 2018 3.320 3.380 3.070 3.110 824,262 -0.21(-6.33%)
Mar 27, 2018 3.600 3.600 3.310 3.320 445,267 -0.25(-7.00%)
Mar 26, 2018 3.590 3.640 3.490 3.570 395,125 +0.05(+1.42%)
Mar 23, 2018 3.520 3.590 3.420 3.520 520,179 +0.02(+0.57%)
Mar 22, 2018 3.610 3.720 3.495 3.500 484,597 -0.16(-4.37%)
Mar 21, 2018 3.560 3.730 3.530 3.660 374,189 +0.10(+2.81%)
Mar 20, 2018 3.630 3.630 3.530 3.560 287,705 -0.07(-1.93%)
Mar 19, 2018 3.790 3.850 3.480 3.630 716,347 -0.17(-4.47%)
Mar 16, 2018 3.770 3.900 3.750 3.800 1,147,940 +0.02(+0.53%)
Mar 15, 2018 3.850 3.900 3.700 3.780 596,792 -0.06(-1.56%)
Mar 14, 2018 3.890 3.950 3.778 3.840 767,728 -0.05(-1.29%)
Mar 13, 2018 3.750 3.920 3.720 3.890 1,160,917 +0.17(+4.57%)
Mar 12, 2018 3.540 3.740 3.410 3.720 1,075,690 +0.22(+6.29%)
Mar 09, 2018 3.510 3.620 3.490 3.500 997,449 +0.05(+1.45%)
Mar 08, 2018 3.400 3.538 3.280 3.450 929,812 +0.06(+1.77%)
Mar 07, 2018 3.270 3.420 3.260 3.390 474,004 +0.08(+2.42%)
Mar 06, 2018 3.330 3.420 3.260 3.310 438,357 +0.02(+0.61%)
Mar 05, 2018 3.120 3.340 3.110 3.290 458,666 +0.18(+5.79%)
Mar 02, 2018 3.020 3.200 3.020 3.110 297,846 +0.04(+1.30%)
Mar 01, 2018 3.040 3.090 3.000 3.070 423,309 +0.01(+0.33%)
Feb 28, 2018 3.180 3.190 3.050 3.060 398,950 -0.12(-3.77%)
Feb 27, 2018 3.310 3.370 3.180 3.180 299,794 -0.15(-4.50%)
Feb 26, 2018 3.270 3.340 3.230 3.330 261,949 +0.10(+3.10%)
Feb 23, 2018 3.290 3.290 3.200 3.230 220,171 -0.02(-0.62%)
Feb 22, 2018 3.280 3.310 3.240 3.250 300,154 +0.01(+0.31%)
Feb 21, 2018 3.210 3.310 3.150 3.240 354,249 +0.05(+1.57%)
Feb 20, 2018 3.150 3.270 3.140 3.190 300,422 +0.01(+0.31%)
Feb 16, 2018 3.180 3.180 3.180 0 -0.09(-2.75%)
Feb 15, 2018 3.040 3.220 3.014 3.270 586,655 +0.24(+7.92%)
Feb 14, 2018 2.950 3.060 2.950 3.030 366,897 +0.02(+0.66%)
Feb 13, 2018 3.070 3.140 2.970 3.010 626,393 -0.09(-2.90%)
Feb 12, 2018 3.000 3.200 2.930 3.100 1,514,785 +0.20(+6.90%)
Feb 09, 2018 3.040 3.070 2.800 2.900 946,004 -0.12(-3.97%)
Feb 08, 2018 3.220 3.220 3.010 3.020 350,338 -0.17(-5.33%)
Feb 07, 2018 3.160 3.170 3.114 3.190 359,827 +0.02(+0.63%)
Feb 06, 2018 3.070 3.200 3.010 3.170 832,434 -0.02(-0.63%)
Feb 05, 2018 3.380 3.417 3.110 3.190 568,826 -0.23(-6.73%)
Feb 02, 2018 3.420 3.485 3.320 3.420 525,561 +0.00(+0.00%)
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.