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 30, 2015 3.480 3.540 3.320 3.320 212,011 -0.18(-5.14%)
Apr 29, 2015 3.550 3.620 3.480 3.500 137,051 -0.10(-2.78%)
Apr 28, 2015 3.560 3.620 3.550 3.600 92,823 +0.04(+1.12%)
Apr 27, 2015 3.620 3.750 3.560 3.560 116,407 -0.08(-2.20%)
Apr 24, 2015 3.660 3.710 3.610 3.640 91,384 -0.03(-0.82%)
Apr 23, 2015 3.610 3.670 3.590 3.670 107,660 +0.03(+0.82%)
Apr 22, 2015 3.630 3.660 3.560 3.640 33,623 -0.01(-0.27%)
Apr 21, 2015 3.760 3.760 3.630 3.650 53,728 -0.09(-2.41%)
Apr 20, 2015 3.670 3.780 3.552 3.740 112,931 +0.11(+3.03%)
Apr 17, 2015 3.680 3.710 3.600 3.630 112,570 -0.09(-2.42%)
Apr 16, 2015 3.670 3.755 3.620 3.720 77,150 +0.04(+1.09%)
Apr 15, 2015 3.630 3.760 3.610 3.680 140,372 +0.08(+2.22%)
Apr 14, 2015 3.580 3.640 3.530 3.600 103,963 +0.04(+1.12%)
Apr 13, 2015 3.720 3.730 3.530 3.560 115,459 -0.14(-3.78%)
Apr 10, 2015 3.650 3.799 3.600 3.700 114,008 +0.09(+2.49%)
Apr 09, 2015 3.580 3.610 3.550 3.610 44,749 +0.01(+0.28%)
Apr 08, 2015 3.540 3.620 3.502 3.600 70,475 +0.05(+1.41%)
Apr 07, 2015 3.600 3.650 3.520 3.550 90,037 -0.04(-1.11%)
Apr 06, 2015 3.610 3.730 3.560 3.590 86,925 -0.06(-1.64%)
Apr 02, 2015 3.620 3.650 3.650 3.650 132,300 +0.05(+1.39%)
Apr 01, 2015 3.470 3.640 3.430 3.600 221,482 +0.08(+2.27%)
Mar 31, 2015 3.520 3.610 3.460 3.520 70,631 -0.05(-1.40%)
Mar 30, 2015 3.480 3.580 3.431 3.570 163,246 +0.09(+2.59%)
Mar 27, 2015 3.460 3.520 3.410 3.480 121,312 +0.02(+0.58%)
Mar 26, 2015 3.460 3.540 3.450 3.460 129,754 -0.02(-0.57%)
Mar 25, 2015 3.630 3.660 3.460 3.480 192,381 -0.19(-5.18%)
Mar 24, 2015 3.690 3.718 3.620 3.670 130,896 -0.03(-0.81%)
Mar 23, 2015 3.670 3.720 3.650 3.700 138,315 +0.00(+0.00%)
Mar 20, 2015 3.720 3.770 3.700 3.700 216,782 +0.01(+0.27%)
Mar 19, 2015 3.750 3.780 3.670 3.690 113,336 -0.09(-2.38%)
Mar 18, 2015 3.700 3.780 3.610 3.780 256,408 +0.04(+1.07%)
Mar 17, 2015 3.660 3.750 3.660 3.740 100,700 +0.05(+1.36%)
Mar 16, 2015 3.830 3.830 3.660 3.690 152,560 -0.12(-3.15%)
Mar 13, 2015 3.790 3.820 3.665 3.810 198,601 +0.00(+0.00%)
Mar 12, 2015 3.790 3.810 3.655 3.810 195,795 +0.06(+1.60%)
Mar 11, 2015 4.340 4.340 3.470 3.750 486,703 -0.39(-9.42%)
Mar 10, 2015 4.010 4.220 3.950 4.140 386,050 +0.09(+2.22%)
Mar 09, 2015 4.150 4.190 4.030 4.050 209,395 -0.09(-2.17%)
Mar 06, 2015 4.120 4.160 4.070 4.140 175,053 -0.05(-1.19%)
Mar 05, 2015 4.150 4.210 4.060 4.190 177,376 +0.05(+1.21%)
Mar 04, 2015 4.180 4.200 4.100 4.140 134,300 -0.08(-1.90%)
Mar 03, 2015 4.350 4.350 4.160 4.220 170,552 -0.14(-3.21%)
Mar 02, 2015 4.320 4.450 4.270 4.360 244,942 +0.03(+0.69%)
Feb 27, 2015 4.290 4.380 4.240 4.330 402,973 +0.04(+0.93%)
Feb 26, 2015 4.080 4.300 4.080 4.290 345,977 +0.21(+5.15%)
Feb 25, 2015 4.020 4.110 3.950 4.080 163,278 +0.07(+1.75%)
Feb 24, 2015 3.930 4.020 3.930 4.010 102,645 +0.06(+1.52%)
Feb 23, 2015 3.860 3.950 3.830 3.950 100,202 +0.05(+1.28%)
Feb 20, 2015 3.940 3.940 3.850 3.900 135,755 -0.05(-1.27%)
Feb 19, 2015 3.900 3.960 3.870 3.950 87,348 +0.01(+0.25%)
Feb 18, 2015 3.940 3.980 3.900 3.940 119,492 -0.02(-0.51%)
Feb 17, 2015 3.970 3.980 3.920 3.960 87,270 +0.05(+1.28%)
Feb 13, 2015 3.990 3.910 3.910 3.910 137,200 -0.10(-2.49%)
Feb 12, 2015 3.900 4.015 3.870 4.010 136,015 +0.15(+3.89%)
Feb 11, 2015 3.830 3.916 3.760 3.860 156,580 +0.04(+1.05%)
Feb 10, 2015 3.770 3.890 3.740 3.820 133,623 +0.09(+2.41%)
Feb 09, 2015 3.780 3.880 3.730 3.730 96,022 -0.09(-2.36%)
Feb 06, 2015 3.860 3.952 3.780 3.820 279,491 -0.01(-0.26%)
Feb 05, 2015 3.800 3.930 3.750 3.830 233,295 +0.10(+2.68%)
Feb 04, 2015 3.670 3.800 3.670 3.730 93,405 +0.03(+0.81%)
Feb 03, 2015 3.700 3.900 3.690 3.700 204,652 +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.