Kopin Corporation

KOPN 
(NASDAQ) 
 

History: Kopin Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/09/2019
0.750
0.759
0.699
0.700
11,057,880
0.700
0
19/09/2019
0.744
0.770
0.725
0.754
505,789
0.744
0
18/09/2019
0.740
0.770
0.730
0.755
605,002
0.745
0
17/09/2019
0.790
0.797
0.723
0.759
943,878
0.753
0
16/09/2019
0.771
0.806
0.761
0.788
780,986
0.779
0
13/09/2019
0.772
0.800
0.733
0.782
564,915
0.769
0
12/09/2019
0.847
0.858
0.750
0.759
530,178
0.778
0
11/09/2019
0.810
0.870
0.771
0.830
688,977
0.810
0
10/09/2019
0.800
0.813
0.760
0.791
768,700
0.791
0
09/09/2019
0.800
0.820
0.721
0.745
1,081,181
0.765
0
06/09/2019
0.910
0.935
0.900
0.912
150,429
0.912
0
05/09/2019
0.930
0.945
0.890
0.919
246,014
0.921
0
04/09/2019
0.870
0.912
0.866
0.895
145,375
0.892
0
03/09/2019
0.930
0.930
0.863
0.864
134,097
0.879
0
30/08/2019
0.900
0.940
0.830
0.927
232,182
0.882
0
29/08/2019
0.954
0.980
0.890
0.891
245,495
0.917
0
28/08/2019
0.960
0.980
0.941
0.960
133,670
0.950
0
27/08/2019
1.03
1.03
0.965
0.970
134,861
0.990
0
26/08/2019
1.02
1.05
0.990
1.03
188,656
1.02
0
23/08/2019
1.07
1.07
1.00
1.03
103,698
1.03
0
22/08/2019
1.03
1.07
1.03
1.07
77,783
1.05
0
21/08/2019
1.03
1.04
1.02
1.04
72,599
1.03
0
20/08/2019
1.03
1.05
1.02
1.03
110,697
1.03
0
19/08/2019
1.03
1.08
1.03
1.05
91,926
1.06
0
16/08/2019
0.985
1.05
0.980
1.03
100,947
1.02
0
15/08/2019
1.03
1.03
0.970
0.970
246,789
0.990
0
14/08/2019
1.06
1.07
1.00
1.03
169,373
1.03
0
13/08/2019
1.02
1.10
1.02
1.08
207,478
1.08
0
12/08/2019
1.07
1.10
1.04
1.05
186,591
1.06
0
09/08/2019
1.09
1.12
1.06
1.06
311,187
1.08
0
08/08/2019
1.21
1.22
1.08
1.08
320,813
1.12
0
07/08/2019
1.17
1.19
1.12
1.14
100,040
1.14
0
06/08/2019
1.19
1.21
1.07
1.15
211,948
1.14
0
05/08/2019
1.29
1.29
1.15
1.19
219,989
1.20
0
02/08/2019
1.31
1.34
1.25
1.31
228,095
1.31
0
01/08/2019
1.18
1.34
1.18
1.31
574,350
1.29
0
31/07/2019
1.19
1.24
1.16
1.16
268,614
1.19
0
30/07/2019
1.17
1.22
1.13
1.18
221,840
1.18
0
29/07/2019
1.11
1.18
1.11
1.15
355,204
1.15
0
26/07/2019
1.12
1.14
1.10
1.12
270,048
1.12
0
25/07/2019
1.09
1.13
1.06
1.12
238,622
1.11
0
24/07/2019
1.09
1.11
1.06
1.07
125,912
1.08
0
23/07/2019
1.06
1.12
1.06
1.07
151,378
1.09
0
22/07/2019
1.10
1.13
1.04
1.05
279,553
1.07
0
19/07/2019
1.08
1.15
1.08
1.10
223,242
1.10
0
18/07/2019
1.13
1.16
1.07
1.08
198,957
1.09
0
17/07/2019
1.11
1.14
1.10
1.12
173,906
1.12
0
16/07/2019
1.17
1.17
1.10
1.10
211,426
1.10
0
15/07/2019
1.17
1.18
1.14
1.18
160,056
1.15
0
12/07/2019
1.23
1.23
1.15
1.16
240,550
1.18
0
11/07/2019
1.17
1.24
1.14
1.22
299,923
1.20
0
10/07/2019
1.19
1.23
1.14
1.16
199,585
1.18
0
09/07/2019
1.15
1.20
1.13
1.18
115,242
1.17
0
08/07/2019
1.17
1.18
1.13
1.17
227,047
1.16
0
05/07/2019
1.18
1.20
1.15
1.18
187,828
1.17
0
03/07/2019
1.14
1.20
1.14
1.20
184,213
1.20
0
02/07/2019
1.15
1.21
1.12
1.12
378,278
1.14
0
01/07/2019
1.10
1.21
1.10
1.14
552,280
1.17
0
28/06/2019
1.13
1.16
1.08
1.09
6,182,556
1.09
0
27/06/2019
1.20
1.21
1.11
1.13
775,120
1.14
0
26/06/2019
1.23
1.27
1.19
1.19
230,667
1.22
0
25/06/2019
1.26
1.27
1.22
1.24
191,892
1.25
0
24/06/2019
1.33
1.35
1.21
1.26
387,867
1.28
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
23 September 2019 13:00:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB3 - 2019-09-23 14:00:33 - 2019-09-23 13:00:33 - 1000 - Website: OKAY