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 29, 2022 1.610 1.695 1.590 1.600 857,588 -0.03(-1.84%)
Apr 28, 2022 1.610 1.655 1.520 1.630 1,451,031 +0.04(+2.52%)
Apr 27, 2022 1.690 1.750 1.580 1.590 1,777,891 -0.10(-5.92%)
Apr 26, 2022 1.700 1.750 1.640 1.690 1,102,745 -0.02(-1.17%)
Apr 25, 2022 1.710 1.790 1.670 1.710 1,162,776 -0.01(-0.58%)
Apr 22, 2022 1.760 1.762 1.680 1.720 824,115 +0.01(+0.58%)
Apr 21, 2022 1.840 1.900 1.660 1.710 1,698,302 -0.11(-6.04%)
Apr 20, 2022 1.780 1.860 1.730 1.820 1,161,301 +0.06(+3.41%)
Apr 19, 2022 1.920 1.920 1.750 1.760 1,649,944 -0.13(-6.88%)
Apr 18, 2022 1.960 1.980 1.850 1.890 1,320,216 -0.05(-2.58%)
Apr 14, 2022 2.040 2.095 1.930 1.940 934,707 -0.09(-4.43%)
Apr 13, 2022 2.050 2.140 2.010 2.030 769,235 +0.01(+0.50%)
Apr 12, 2022 2.120 2.160 2.000 2.020 839,375 -0.06(-2.88%)
Apr 11, 2022 2.120 2.160 2.060 2.080 735,249 -0.07(-3.26%)
Apr 08, 2022 2.230 2.265 2.150 2.150 820,640 -0.05(-2.27%)
Apr 07, 2022 2.330 2.370 2.160 2.200 1,119,901 -0.15(-6.38%)
Apr 06, 2022 2.460 2.485 2.340 2.350 751,069 -0.15(-6.00%)
Apr 05, 2022 2.560 2.564 2.460 2.500 610,664 -0.07(-2.72%)
Apr 04, 2022 2.460 2.580 2.435 2.570 604,907 +0.16(+6.64%)
Apr 01, 2022 2.490 2.540 2.400 2.410 1,016,313 -0.12(-4.74%)
Mar 31, 2022 2.620 2.620 2.480 2.530 908,775 -0.06(-2.32%)
Mar 30, 2022 2.730 2.800 2.580 2.590 854,048 -0.19(-6.83%)
Mar 29, 2022 2.650 2.800 2.650 2.780 1,028,736 +0.17(+6.51%)
Mar 28, 2022 2.510 2.630 2.460 2.610 1,044,404 +0.06(+2.35%)
Mar 25, 2022 2.630 2.630 2.510 2.550 809,510 -0.08(-3.04%)
Mar 24, 2022 2.620 2.650 2.500 2.630 773,278 +0.05(+1.94%)
Mar 23, 2022 2.690 2.710 2.560 2.580 1,021,468 -0.16(-5.84%)
Mar 22, 2022 2.690 2.770 2.610 2.740 1,234,232 +0.06(+2.24%)
Mar 21, 2022 2.810 2.860 2.630 2.680 1,882,562 -0.14(-4.96%)
Mar 18, 2022 2.470 2.880 2.410 2.820 8,915,068 +0.29(+11.46%)
Mar 17, 2022 2.320 2.540 2.260 2.530 1,933,332 +0.21(+9.05%)
Mar 16, 2022 2.240 2.340 2.185 2.320 2,204,878 +0.15(+6.91%)
Mar 15, 2022 2.140 2.175 2.030 2.170 1,499,853 +0.08(+3.83%)
Mar 14, 2022 2.330 2.330 2.040 2.090 2,479,063 -0.21(-9.13%)
Mar 11, 2022 2.600 2.640 2.270 2.300 1,470,659 -0.27(-10.51%)
Mar 10, 2022 2.630 2.690 2.520 2.570 1,307,661 -0.18(-6.55%)
Mar 09, 2022 2.740 2.950 2.700 2.750 1,587,025 +0.07(+2.61%)
Mar 08, 2022 2.300 2.780 2.240 2.680 2,889,616 +0.15(+5.93%)
Mar 07, 2022 2.370 2.570 2.350 2.530 2,310,934 +0.18(+7.66%)
Mar 04, 2022 2.310 2.410 2.300 2.350 1,053,088 -0.01(-0.42%)
Mar 03, 2022 2.540 2.560 2.330 2.360 1,298,404 -0.16(-6.35%)
Mar 02, 2022 2.550 2.570 2.475 2.520 607,253 -0.01(-0.40%)
Mar 01, 2022 2.590 2.700 2.520 2.530 841,450 -0.11(-4.17%)
Feb 28, 2022 2.570 2.720 2.570 2.640 560,666 +0.00(+0.00%)
Feb 25, 2022 2.630 2.640 2.540 2.640 932,868 -0.01(-0.38%)
Feb 24, 2022 2.340 2.660 2.280 2.650 1,410,245 +0.14(+5.58%)
Feb 23, 2022 2.650 2.660 2.490 2.510 1,214,303 -0.09(-3.46%)
Feb 22, 2022 2.590 2.710 2.530 2.600 1,262,040 -0.03(-1.14%)
Feb 18, 2022 2.630 0 -0.11(-4.01%)
Feb 17, 2022 2.800 2.860 2.715 2.740 763,099 -0.13(-4.53%)
Feb 16, 2022 2.850 2.925 2.800 2.870 514,681 -0.04(-1.37%)
Feb 15, 2022 2.810 2.920 2.795 2.910 738,479 +0.17(+6.20%)
Feb 14, 2022 2.640 2.790 2.590 2.740 1,027,087 +0.07(+2.62%)
Feb 11, 2022 2.870 2.870 2.640 2.670 1,047,997 -0.16(-5.65%)
Feb 10, 2022 2.870 3.020 2.820 2.830 945,657 -0.14(-4.71%)
Feb 09, 2022 2.800 2.970 2.725 2.970 1,296,638 +0.22(+8.00%)
Feb 08, 2022 2.740 2.795 2.715 2.750 942,677 +0.05(+1.85%)
Feb 07, 2022 2.780 2.835 2.690 2.700 1,033,434 -0.07(-2.53%)
Feb 04, 2022 2.710 2.830 2.640 2.770 1,019,915 +0.10(+3.75%)
Feb 03, 2022 2.750 2.660 2.670 954,323 -0.19(-6.64%)
Feb 02, 2022 3.110 3.115 2.845 2.860 913,534 -0.23(-7.44%)
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.