Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Kopin Corp (NQ: KOPN )

1.089 +0.019 (+1.78%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.230 1.240 1.050 1.070 1,637,648 -0.11(-9.32%)
Jul 18, 2024 1.190 1.410 1.150 1.180 5,270,501 +0.04(+3.51%)
Jul 17, 2024 1.210 1.210 1.105 1.140 1,353,521 -0.05(-4.20%)
Jul 16, 2024 1.130 1.220 1.050 1.190 1,310,249 +0.11(+10.19%)
Jul 15, 2024 1.110 1.135 1.060 1.080 1,136,759 -0.01(-0.92%)
Jul 12, 2024 0.9700 1.090 0.9500 1.090 1,407,748 +0.15(+15.44%)
Jul 11, 2024 0.9500 0.9692 0.9200 0.9442 575,302 +0.02(+2.63%)
Jul 10, 2024 0.9000 0.9478 0.8987 0.9200 538,236 +0.03(+3.34%)
Jul 09, 2024 0.8800 0.9187 0.8500 0.8903 691,178 +0.01(+1.17%)
Jul 08, 2024 0.9700 0.9900 0.8800 0.8800 1,003,342 -0.06(-6.86%)
Jul 05, 2024 0.9440 1.010 0.9130 0.9448 1,421,186 +0.03(+2.73%)
Jul 03, 2024 0.9100 0.9799 0.9053 0.9197 1,023,160 +0.03(+3.92%)
Jul 02, 2024 0.8059 0.9200 0.8029 0.8850 1,477,486 +0.09(+11.59%)
Jul 01, 2024 0.8500 0.8700 0.7931 0.7931 638,364 -0.05(-5.57%)
Jun 28, 2024 0.8200 0.8700 0.8100 0.8399 776,085 +0.04(+5.45%)
Jun 27, 2024 0.7600 0.8026 0.7500 0.7965 739,403 +0.00(+0.52%)
Jun 26, 2024 0.7017 0.8400 0.6925 0.7924 3,912,744 +0.10(+14.44%)
Jun 25, 2024 0.7000 0.7000 0.6780 0.6924 794,114 -0.00(-0.22%)
Jun 24, 2024 0.7028 0.7139 0.6850 0.6939 390,878 +0.01(+1.30%)
Jun 21, 2024 0.6900 0.7000 0.6818 0.6850 518,011 -0.02(-2.57%)
Jun 20, 2024 0.7156 0.7300 0.6900 0.7031 522,555 -0.01(-0.97%)
Jun 18, 2024 0.7580 0.7599 0.7050 0.7100 875,725 +0.01(+0.74%)
Jun 17, 2024 0.7135 0.7254 0.6820 0.7048 577,435 -0.01(-2.06%)
Jun 14, 2024 0.7350 0.7400 0.7049 0.7196 658,592 -0.02(-2.10%)
Jun 13, 2024 0.7900 0.7980 0.7350 0.7350 670,827 -0.05(-6.30%)
Jun 12, 2024 0.7440 0.7980 0.7440 0.7844 602,069 +0.02(+2.62%)
Jun 11, 2024 0.7790 0.7790 0.7558 0.7644 364,840 -0.01(-1.10%)
Jun 10, 2024 0.7600 0.7800 0.7301 0.7729 527,182 +0.02(+2.88%)
Jun 07, 2024 0.8000 0.8005 0.7400 0.7513 787,977 -0.03(-3.74%)
Jun 06, 2024 0.8100 0.8151 0.7800 0.7805 363,962 -0.02(-2.34%)
Jun 05, 2024 0.7982 0.8142 0.7854 0.7992 662,525 +0.01(+0.90%)
Jun 04, 2024 0.8000 0.8039 0.7710 0.7921 597,227 -0.01(-1.22%)
Jun 03, 2024 0.8100 0.8277 0.7879 0.8019 577,296 +0.00(+0.00%)
May 31, 2024 0.8000 0.8344 0.7813 0.8019 590,335 +0.01(+0.84%)
May 30, 2024 0.8100 0.8312 0.7814 0.7952 680,572 -0.03(-3.48%)
May 29, 2024 0.8388 0.8430 0.8033 0.8239 826,665 -0.01(-1.39%)
May 28, 2024 0.8295 0.8934 0.8200 0.8355 1,470,190 +0.02(+1.89%)
May 24, 2024 0.8000 0.8450 0.7915 0.8200 650,240 +0.02(+2.31%)
May 23, 2024 0.8400 0.8420 0.7690 0.8015 1,853,410 -0.02(-2.32%)
May 22, 2024 0.8800 0.8913 0.8151 0.8205 1,335,901 -0.04(-4.38%)
May 21, 2024 0.8500 0.8798 0.8200 0.8581 1,199,463 +0.02(+2.40%)
May 20, 2024 0.8200 0.8486 0.8070 0.8380 468,555 +0.02(+2.48%)
May 17, 2024 0.8496 0.8569 0.8050 0.8177 624,082 -0.02(-1.80%)
May 16, 2024 0.8300 0.8888 0.8018 0.8327 1,677,658 +0.01(+0.76%)
May 15, 2024 0.8400 0.8490 0.7806 0.8264 1,664,608 -0.00(-0.42%)
May 14, 2024 0.8400 0.8440 0.7512 0.8299 2,198,607 +0.07(+8.85%)
May 13, 2024 0.7910 0.7997 0.7520 0.7624 962,603 +0.00(+0.04%)
May 10, 2024 0.8150 0.8150 0.7500 0.7621 1,146,569 -0.04(-4.39%)
May 09, 2024 0.8100 0.8200 0.7627 0.7971 969,514 -0.01(-1.45%)
May 08, 2024 0.8558 0.8558 0.7901 0.8088 1,059,113 -0.02(-2.72%)
May 07, 2024 0.9200 0.9200 0.8305 0.8314 1,200,646 -0.07(-8.20%)
May 06, 2024 0.8414 0.9182 0.8301 0.9057 2,030,352 +0.09(+10.52%)
May 03, 2024 0.8292 0.8700 0.7816 0.8195 2,011,998 +0.02(+1.92%)
May 02, 2024 0.8200 0.8354 0.7523 0.8041 2,515,350 +0.02(+3.09%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.