KOPN - Kopin Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 20201.40001.94001.38001.50001.50009,461,285
Jul 10, 20201.32001.32001.26001.30001.3000303,800
Jul 09, 20201.29001.30001.23001.29001.2900536,300
Jul 08, 20201.28001.30001.23001.28001.2800332,800
Jul 07, 20201.34001.34001.25001.25001.2500803,600
Jul 06, 20201.43001.44001.32001.35001.3500919,900
Jul 02, 20201.35001.42001.34001.40001.4000610,400
Jul 01, 20201.34001.38001.30001.32001.3200449,400
Jun 30, 20201.30001.44001.28001.33001.33001,505,900
Jun 29, 20201.20001.25001.17001.22001.2200530,100
Jun 26, 20201.32001.33001.18001.18001.1800745,100
Jun 25, 20201.26001.33001.21001.31001.3100530,000
Jun 24, 20201.31001.33001.25001.27001.2700630,800
Jun 23, 20201.39001.41001.25001.29001.29001,106,400
Jun 22, 20201.41001.42001.37001.39001.3900477,500
Jun 19, 20201.44001.44001.38001.41001.4100370,800
Jun 18, 20201.40001.44001.37001.42001.4200640,500
Jun 17, 20201.42001.49001.39001.40001.4000777,500
Jun 16, 20201.49001.52001.36001.42001.42003,493,900
Jun 15, 20201.36001.50001.30001.42001.42001,294,100
Jun 12, 20201.30001.45001.21001.44001.44001,762,100
Jun 11, 20201.25001.27001.11001.19001.19003,950,200
Jun 10, 20201.61001.64001.26001.42001.42003,151,200
Jun 09, 20201.25001.54001.23001.53001.53003,162,200
Jun 08, 20201.29001.32001.25001.26001.26001,087,200
Jun 05, 20201.20001.31001.16001.25001.25002,175,700
Jun 04, 20201.04001.24001.04001.20001.20002,934,400
Jun 03, 20201.03001.05001.00001.04001.04001,038,200
Jun 02, 20201.05001.06001.00001.02001.0200773,400
Jun 01, 20201.07001.08001.03001.05001.0500860,000
May 29, 20201.08001.08001.02001.04001.0400656,800
May 28, 20201.05001.10001.01001.02001.02002,074,700
May 27, 20201.08001.08000.92000.96000.96001,779,000
May 26, 20201.07001.10000.99001.03001.03001,848,900
May 22, 20201.11001.11000.98001.02001.02001,636,700
May 21, 20200.99001.10000.97001.08001.08003,514,900
May 20, 20200.84000.99000.82000.99000.99003,673,200
May 19, 20200.86000.87000.78000.80000.8000946,000
May 18, 20200.80000.84000.76000.81000.81001,364,900
May 15, 20200.71000.77000.70000.76000.7600884,100
May 14, 20200.73000.74000.65000.73000.7300735,900
May 13, 20200.88000.88000.68000.74000.74002,208,500
May 12, 20200.88000.95000.82000.87000.87004,209,100
May 11, 20200.67000.85000.67000.82000.82003,425,700
May 08, 20200.60000.69000.58000.65000.65002,229,600
May 07, 20200.60000.61000.56000.57000.5700635,000
May 06, 20200.61000.62000.55000.60000.60001,605,900
May 05, 20200.75000.79000.60000.63000.63007,227,700
May 04, 20200.50000.67000.45000.59000.59004,057,000
May 01, 20200.51000.51000.47000.50000.5000524,800
Apr 30, 20200.44000.51000.44000.51000.51001,106,900
Apr 29, 20200.43000.45000.42000.44000.4400279,800
Apr 28, 20200.44000.44000.41000.42000.4200328,500
Apr 27, 20200.39000.45000.39000.43000.4300432,500
Apr 24, 20200.39000.40000.38000.39000.3900263,500
Apr 23, 20200.40000.40000.38000.39000.3900303,200
Apr 22, 20200.41000.41000.37000.38000.3800470,900
Apr 21, 20200.36000.52000.34000.37000.37004,963,900
Apr 20, 20200.36000.38000.34000.36000.3600301,300
Apr 17, 20200.38000.38000.36000.36000.3600214,200
Apr 16, 20200.38000.39000.36000.36000.3600271,700
Apr 15, 20200.38000.39000.36000.39000.3900146,700
Apr 14, 20200.36000.38000.36000.38000.3800163,900
Apr 13, 20200.37000.38000.35000.37000.3700172,200
Apr 09, 20200.36000.38000.35000.37000.3700162,700
Apr 08, 20200.39000.42000.35000.37000.3700451,300
Apr 07, 20200.36000.40000.35000.39000.3900268,400
Apr 06, 20200.37000.37000.34000.35000.3500139,000
Apr 03, 20200.35000.36000.34000.36000.3600203,400
Apr 02, 20200.34000.37000.34000.35000.3500175,400
Apr 01, 20200.35000.37000.34000.37000.3700165,000
Mar 31, 20200.37000.37000.34000.35000.3500169,000
Mar 30, 20200.37000.38000.35000.36000.3600174,400
Mar 27, 20200.38000.38000.34000.37000.3700267,600
Mar 26, 20200.33000.36000.32000.36000.3600343,500
Mar 25, 20200.28000.33000.27000.32000.32001,022,400
Mar 24, 20200.27000.28000.25000.27000.2700118,900
Mar 23, 20200.24000.27000.23000.25000.2500146,000
Mar 20, 20200.28000.28000.25000.27000.2700159,900
Mar 19, 20200.25000.28000.23000.28000.2800392,500
Mar 18, 20200.25000.26000.22000.23000.2300291,200
Mar 17, 20200.25000.26000.21000.25000.2500231,700
Mar 16, 20200.26000.29000.19000.21000.2100404,200
Mar 13, 20200.25000.30000.25000.25000.2500328,400
Mar 12, 20200.25000.30000.25000.25000.2500495,000
Mar 11, 20200.31000.31000.25000.27000.2700507,900
Mar 10, 20200.35000.36000.27000.29000.2900743,200
Mar 09, 20200.37000.38000.32000.32000.3200440,600
Mar 06, 20200.34000.38000.32000.37000.3700601,500
Mar 05, 20200.36000.37000.33000.34000.3400252,100
Mar 04, 20200.34000.38000.32000.37000.3700407,600
Mar 03, 20200.37000.37000.32000.34000.3400237,200
Mar 02, 20200.32000.37000.32000.36000.3600297,400
Feb 28, 20200.32000.33000.26000.32000.3200506,800
Feb 27, 20200.35000.36000.30000.32000.3200481,100
Feb 26, 20200.37000.37000.33000.35000.3500177,800
Feb 25, 20200.39000.40000.29000.36000.3600775,600
Feb 24, 20200.40000.40000.38000.39000.3900264,900
Feb 21, 20200.40000.40000.39000.40000.4000237,500
Feb 20, 20200.40000.41000.38000.40000.4000245,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...