U.S. markets closed

Kopin Corporation (KOPN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.8195+0.0154 (+1.92%)
Al cierre: 04:00PM EDT
0.8299 +0.01 (+1.27%)
Fuera de horario: 07:53PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.82920.87000.78160.81950.81952,011,998
02 may 20240.82000.84000.75000.80000.80002,515,500
01 may 20240.80000.83000.75000.78000.78002,023,300
30 abr 20240.82000.88000.77000.79000.79002,296,200
29 abr 20240.82000.87000.76000.81000.81003,037,100
26 abr 20240.81000.90000.77000.78000.78003,680,800
25 abr 20240.86000.88000.67000.81000.810012,934,000
24 abr 20240.97001.03000.86000.86000.86004,885,100
23 abr 20241.29001.30000.95000.96000.96007,776,100
22 abr 20241.23001.31001.21001.29001.29001,156,600
19 abr 20241.25001.29001.19001.22001.2200893,900
18 abr 20241.28001.31001.24001.26001.2600961,700
17 abr 20241.37001.39001.23001.28001.28001,422,800
16 abr 20241.42001.42001.34001.37001.3700625,200
15 abr 20241.48001.48001.34001.42001.42001,317,900
12 abr 20241.57001.57001.47001.49001.4900933,900
11 abr 20241.57001.60001.55001.58001.5800576,400
10 abr 20241.61001.62001.56001.57001.5700751,200
09 abr 20241.65001.69001.62001.63001.6300681,400
08 abr 20241.65001.72001.64001.65001.6500498,300
05 abr 20241.59001.67001.59001.64001.6400744,200
04 abr 20241.65001.73001.61001.63001.6300993,300
03 abr 20241.61001.64001.56001.61001.61001,084,000
02 abr 20241.72001.74001.60001.65001.65001,404,600
01 abr 20241.80001.82001.73001.75001.75001,045,100
28 mar 20241.86001.87001.77001.80001.8000957,700
27 mar 20241.86001.89001.81001.85001.8500747,700
26 mar 20241.88001.90001.80001.83001.83001,149,000
25 mar 20241.90001.95001.87001.87001.8700875,700
22 mar 20242.07002.07001.89001.90001.90001,302,500
21 mar 20242.01002.11001.91002.06002.06002,734,000
20 mar 20241.90001.97001.78001.94001.94002,647,500
19 mar 20242.00002.04001.89001.90001.90002,404,800
18 mar 20241.98002.21001.98002.04002.04002,569,400
15 mar 20241.95002.01001.86001.90001.90003,555,200
14 mar 20242.32002.33002.17002.19002.19001,843,300
13 mar 20242.36002.39002.30002.32002.3200772,200
12 mar 20242.39002.41002.28002.36002.36001,574,800
11 mar 20242.45002.46002.38002.41002.4100698,400
08 mar 20242.55002.61002.42002.44002.44001,184,800
07 mar 20242.52002.57002.49002.50002.5000884,600
06 mar 20242.48002.57002.40002.51002.51001,135,800
05 mar 20242.65002.65002.42002.46002.46001,706,100
04 mar 20242.69002.77002.66002.67002.67001,734,900
01 mar 20242.68002.69002.58002.62002.62001,585,900
29 feb 20242.48002.67002.48002.62002.62001,972,400
28 feb 20242.52002.61002.43002.43002.43001,272,400
27 feb 20242.41002.50002.40002.48002.4800949,400
26 feb 20242.36002.51002.36002.44002.44001,090,600
23 feb 20242.27002.42002.20002.35002.35001,387,600
22 feb 20242.37002.41002.26002.26002.26001,064,900
21 feb 20242.47002.47002.33002.35002.35001,049,700
20 feb 20242.68002.73002.44002.49002.49002,100,800
16 feb 20242.70002.79002.60002.68002.68001,437,400
15 feb 20242.77002.80002.63002.72002.72001,732,100
14 feb 20242.67002.82002.65002.76002.76002,822,800
13 feb 20242.60002.65002.52002.62002.62002,254,400
12 feb 20242.50002.68002.46002.66002.66004,447,500
09 feb 20242.26002.47002.23002.44002.44003,284,100
08 feb 20242.09002.29002.08002.22002.22003,270,300
07 feb 20242.16002.18001.95002.00002.00003,084,300
06 feb 20242.31002.31002.15002.16002.16003,071,700
05 feb 20242.35002.54002.27002.31002.31009,039,900
02 feb 20242.37002.56002.26002.34002.340026,072,700
01 feb 20241.81001.85001.75001.84001.8400928,700
31 ene 20241.83001.89001.79001.79001.7900920,400
30 ene 20241.93001.93001.84001.84001.8400711,100
29 ene 20241.87001.97001.86001.93001.9300768,100
26 ene 20241.95001.99001.90001.91001.9100755,400
25 ene 20242.04002.05001.93001.95001.9500693,800
24 ene 20242.09002.13002.00002.02002.0200904,800
23 ene 20242.15002.22002.03002.06002.0600832,400
22 ene 20242.03002.18002.03002.12002.1200828,800
19 ene 20242.08002.09001.91002.01002.01001,030,900
18 ene 20242.02002.08001.97002.07002.0700744,100
17 ene 20242.15002.15001.95002.00002.00001,336,000
16 ene 20242.35002.35002.12002.17002.17001,599,400
12 ene 20242.26002.46002.25002.30002.30001,464,100
11 ene 20242.29002.31002.19002.26002.2600834,700
10 ene 20242.42002.44002.26002.30002.30001,569,900
09 ene 20242.33002.42002.22002.41002.41001,168,700
08 ene 20242.20002.38002.08002.34002.34002,311,100
05 ene 20242.13002.25002.04002.12002.12001,818,500
04 ene 20241.97002.22001.95002.13002.13001,901,600
03 ene 20242.01002.07001.95001.99001.9900975,800
02 ene 20242.02002.07001.93002.05002.05001,017,700
29 dic 20232.06002.09001.96002.03002.0300675,500
28 dic 20232.01002.12001.98002.09002.0900944,700
27 dic 20232.00002.08001.92002.05002.05001,339,100
26 dic 20231.72001.96001.72001.94001.94001,084,200
22 dic 20231.76001.85001.74001.77001.7700740,800
21 dic 20231.68001.79001.65001.77001.7700657,200
20 dic 20231.64001.80001.58001.67001.67001,207,600
19 dic 20231.53001.65001.53001.64001.6400747,600
18 dic 20231.53001.56001.49001.55001.5500451,200
15 dic 20231.49001.58001.46001.54001.5400618,600
14 dic 20231.46001.51001.46001.46001.4600412,700
13 dic 20231.40001.48001.38001.44001.4400364,800
12 dic 20231.48001.48001.40001.40001.4000383,800
11 dic 20231.55001.55001.48001.48001.4800462,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...