Kopin Corporation Common Stockのデータ

Kopin Corporation Common Stockの基本情報

名前 Kopin Corporation Common Stock
ティッカー KOPN
国 United States
上場年 1992.0
セクター Technology

Kopin Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.62 12.22 12.83 13.56 12947100.0 13.56
2021-02-12 10.86 8.8 9.18 10.84 10384800.0 10.84
2021-02-11 10.15 8.5 10.06 9.36 7344500.0 9.36
2021-02-10 10.59 9.01 9.9 9.42 10414200.0 9.42
2021-02-09 8.95 7.85 7.85 8.54 6858700.0 8.54
2021-02-08 8.25 7.57 7.87 7.97 5225300.0 7.97
2021-02-05 8.15 7.05 8.1 7.63 7504200.0 7.63
2021-02-04 7.75 6.5 6.76 7.47 8488200.0 7.47
2021-02-03 7.28 6.1 6.6 6.4 8633700.0 6.4
2021-02-02 7.08 5.51 5.65 6.76 14827600.0 6.76
2021-02-01 5.43 4.88 5.35 5.2 2794800.0 5.2
2021-01-29 5.51 4.84 4.9 5.1 4482500.0 5.1
2021-01-28 5.4 4.8 5.07 4.96 3586900.0 4.96
2021-01-27 5.52 4.52 4.92 4.8 4395100.0 4.8
2021-01-26 5.95 5.17 5.85 5.26 5521200.0 5.26
2021-01-25 6.26 4.9 5.5 5.25 9488600.0 5.25
2021-01-22 4.66 3.74 3.78 4.48 7382500.0 4.48
2021-01-21 3.87 3.51 3.75 3.85 3839500.0 3.85
2021-01-20 3.8 3.37 3.78 3.69 3138100.0 3.69
2021-01-19 3.58 3.24 3.47 3.55 2279800.0 3.55
2021-01-15 3.65 3.12 3.37 3.2 4686500.0 3.2
2021-01-14 3.37 2.98 3.0 3.18 3919000.0 3.18
2021-01-13 3.08 2.65 2.66 3.05 4479500.0 3.05
2021-01-12 2.9 2.59 2.78 2.64 2409800.0 2.64
2021-01-11 2.97 2.72 2.86 2.76 1251900.0 2.76
2021-01-08 3.16 2.69 3.11 2.83 2828400.0 2.83
2021-01-07 3.06 2.76 2.82 2.95 4859600.0 2.95
2021-01-06 2.74 2.55 2.7 2.58 1611100.0 2.58
2021-01-05 2.75 2.34 2.35 2.69 1751600.0 2.69
2021-01-04 2.57 2.33 2.49 2.35 1105600.0 2.35
2020-12-31 2.55 2.39 2.43 2.43 604000.0 2.43
2020-12-30 2.64 2.4 2.52 2.41 972700.0 2.41
2020-12-29 2.73 2.32 2.7 2.44 1634600.0 2.44
2020-12-28 2.92 2.58 2.86 2.64 2037900.0 2.64
2020-12-24 2.91 2.65 2.9 2.76 1637200.0 2.76
2020-12-23 3.25 2.74 3.22 2.82 8826500.0 2.82
2020-12-22 3.0 2.21 2.94 2.74 7225000.0 2.74
2020-12-21 2.67 1.99 2.02 2.61 8327200.0 2.61
2020-12-18 2.13 1.74 1.74 1.91 4901200.0 1.91
2020-12-17 1.79 1.73 1.76 1.74 683300.0 1.74
2020-12-16 1.81 1.71 1.75 1.75 722900.0 1.75
2020-12-15 1.74 1.68 1.69 1.72 389200.0 1.72
2020-12-14 1.77 1.68 1.76 1.69 367100.0 1.69
2020-12-11 1.77 1.68 1.73 1.77 337400.0 1.77
2020-12-10 1.77 1.68 1.74 1.73 518600.0 1.73
2020-12-09 1.81 1.73 1.77 1.74 578700.0 1.74
2020-12-08 1.85 1.73 1.73 1.8 574400.0 1.8
2020-12-07 1.92 1.84 1.88 1.89 544500.0 1.89
2020-12-04 1.87 1.78 1.84 1.87 467100.0 1.87
2020-12-03 1.85 1.72 1.8 1.81 802100.0 1.81
2020-12-02 1.8 1.64 1.71 1.8 906400.0 1.8
2020-12-01 2.02 1.66 2.01 1.78 1890900.0 1.78
2020-11-30 2.03 1.63 1.65 2.0 3011700.0 2.0
2020-11-27 1.65 1.59 1.62 1.62 344600.0 1.62
2020-11-25 1.66 1.54 1.6 1.59 946600.0 1.59
2020-11-24 1.61 1.51 1.56 1.58 1037300.0 1.58
2020-11-23 1.56 1.39 1.4 1.45 1046900.0 1.45
2020-11-20 1.44 1.35 1.35 1.39 382400.0 1.39
2020-11-19 1.37 1.3 1.36 1.36 320600.0 1.36
2020-11-18 1.37 1.31 1.35 1.33 270600.0 1.33
2020-11-17 1.37 1.32 1.36 1.36 268400.0 1.36
2020-11-16 1.37 1.32 1.33 1.36 317900.0 1.36
2020-11-13 1.36 1.28 1.33 1.32 190000.0 1.32
2020-11-12 1.37 1.29 1.35 1.32 289200.0 1.32
2020-11-11 1.37 1.32 1.34 1.35 186700.0 1.35
2020-11-10 1.35 1.32 1.35 1.34 358100.0 1.34
2020-11-09 1.4 1.32 1.4 1.37 438000.0 1.37
2020-11-06 1.48 1.38 1.41 1.4 497300.0 1.4
2020-11-05 1.52 1.38 1.49 1.44 507900.0 1.44
2020-11-04 1.52 1.44 1.46 1.48 858400.0 1.48
2020-11-03 1.46 1.24 1.3 1.44 1307800.0 1.44
2020-11-02 1.24 1.17 1.21 1.2 340200.0 1.2
2020-10-30 1.25 1.17 1.24 1.19 372400.0 1.19
2020-10-29 1.27 1.22 1.24 1.27 255100.0 1.27
2020-10-28 1.3 1.21 1.29 1.22 499500.0 1.22
2020-10-27 1.35 1.3 1.34 1.32 169200.0 1.32
2020-10-26 1.36 1.3 1.34 1.35 175400.0 1.35
2020-10-23 1.39 1.31 1.39 1.33 198300.0 1.33
2020-10-22 1.39 1.34 1.37 1.36 130200.0 1.36
2020-10-21 1.39 1.33 1.35 1.36 166200.0 1.36
2020-10-20 1.36 1.31 1.34 1.34 159700.0 1.34
2020-10-19 1.44 1.32 1.36 1.32 305000.0 1.32
2020-10-16 1.45 1.37 1.45 1.4 225100.0 1.4
2020-10-15 1.44 1.38 1.42 1.41 277000.0 1.41
2020-10-14 1.49 1.41 1.44 1.43 203000.0 1.43
2020-10-13 1.49 1.4 1.42 1.44 251300.0 1.44
2020-10-12 1.48 1.41 1.48 1.42 239300.0 1.42
2020-10-09 1.49 1.44 1.46 1.46 325300.0 1.46
2020-10-08 1.47 1.41 1.42 1.44 393300.0 1.44
2020-10-07 1.43 1.31 1.31 1.38 683700.0 1.38
2020-10-06 1.39 1.28 1.35 1.28 327000.0 1.28
2020-10-05 1.43 1.33 1.4 1.35 225600.0 1.35
2020-10-02 1.41 1.3 1.33 1.37 193800.0 1.37
2020-10-01 1.41 1.37 1.39 1.39 212100.0 1.39
2020-09-30 1.44 1.34 1.44 1.38 250200.0 1.38
2020-09-29 1.41 1.3 1.32 1.41 480800.0 1.41
2020-09-28 1.39 1.29 1.3 1.32 464600.0 1.32
2020-09-25 1.3 1.23 1.23 1.28 230700.0 1.28
2020-09-24 1.32 1.2 1.25 1.23 503100.0 1.23
2020-09-23 1.3 1.23 1.3 1.23 461900.0 1.23
2020-09-22 1.33 1.26 1.3 1.31 297900.0 1.31
2020-09-21 1.34 1.28 1.33 1.28 554700.0 1.28
2020-09-18 1.42 1.34 1.39 1.35 508600.0 1.35
2020-09-17 1.44 1.32 1.44 1.37 680400.0 1.37
2020-09-16 1.64 1.42 1.51 1.44 3092200.0 1.44
2020-09-15 1.48 1.37 1.44 1.38 276900.0 1.38
2020-09-14 1.42 1.3 1.32 1.4 403700.0 1.4
2020-09-11 1.35 1.26 1.29 1.27 231400.0 1.27
2020-09-10 1.35 1.26 1.29 1.26 297700.0 1.26
2020-09-09 1.35 1.26 1.31 1.31 273100.0 1.31
2020-09-08 1.39 1.26 1.39 1.27 470600.0 1.27
2020-09-04 1.41 1.22 1.37 1.37 809300.0 1.37
2020-09-03 1.51 1.35 1.5 1.39 814400.0 1.39
2020-09-02 1.55 1.49 1.54 1.54 301400.0 1.54
2020-09-01 1.55 1.45 1.5 1.52 411400.0 1.52
2020-08-31 1.54 1.45 1.54 1.51 459800.0 1.51
2020-08-28 1.54 1.49 1.51 1.53 477300.0 1.53
2020-08-27 1.55 1.45 1.55 1.53 815700.0 1.53
2020-08-26 1.55 1.44 1.44 1.55 1048700.0 1.55
2020-08-25 1.43 1.37 1.4 1.41 621000.0 1.41
2020-08-24 1.38 1.33 1.36 1.37 642500.0 1.37
2020-08-21 1.42 1.32 1.41 1.34 923200.0 1.34
2020-08-20 1.49 1.41 1.48 1.42 409600.0 1.42
2020-08-19 1.52 1.42 1.47 1.47 548900.0 1.47
2020-08-18 1.52 1.38 1.5 1.47 1249800.0 1.47
2020-08-17 1.58 1.49 1.51 1.51 1007400.0 1.51
2020-08-14 1.69 1.47 1.67 1.49 1943400.0 1.49
2020-08-13 1.75 1.63 1.65 1.7 505600.0 1.7
2020-08-12 1.78 1.56 1.75 1.6 1358500.0 1.6
2020-08-11 1.84 1.72 1.84 1.73 769300.0 1.73
2020-08-10 1.87 1.77 1.81 1.82 455300.0 1.82
2020-08-07 1.89 1.76 1.89 1.8 442100.0 1.8
2020-08-06 1.89 1.72 1.77 1.88 569500.0 1.88
2020-08-05 1.91 1.72 1.89 1.72 1491400.0 1.72
2020-08-04 2.12 1.68 2.07 1.92 1979900.0 1.92
2020-08-03 2.16 2.02 2.03 2.14 1366700.0 2.14
2020-07-31 2.03 1.86 1.99 2.01 967700.0 2.01
2020-07-30 1.96 1.8 1.8 1.95 661900.0 1.95
2020-07-29 1.86 1.75 1.77 1.8 350200.0 1.8
2020-07-28 1.9 1.76 1.88 1.78 577200.0 1.78
2020-07-27 1.88 1.78 1.79 1.86 564000.0 1.86
2020-07-24 1.82 1.64 1.8 1.78 709000.0 1.78
2020-07-23 1.9 1.71 1.89 1.75 1091600.0 1.75
2020-07-22 2.0 1.85 1.91 1.88 937800.0 1.88
2020-07-21 2.0 1.89 1.97 1.91 633900.0 1.91
2020-07-20 2.09 1.8 2.06 1.89 1506100.0 1.89
2020-07-17 2.09 1.77 1.85 2.02 2878600.0 2.02
2020-07-16 1.85 1.63 1.7 1.81 1223700.0 1.81
2020-07-15 1.92 1.67 1.74 1.78 2315000.0 1.78
2020-07-14 1.69 1.45 1.47 1.67 2430700.0 1.67
2020-07-13 1.94 1.38 1.4 1.5 9496300.0 1.5
2020-07-10 1.32 1.26 1.32 1.3 380300.0 1.3
2020-07-09 1.3 1.23 1.29 1.29 536300.0 1.29
2020-07-08 1.3 1.23 1.28 1.28 332800.0 1.28
2020-07-07 1.34 1.25 1.34 1.25 803600.0 1.25
2020-07-06 1.44 1.32 1.43 1.35 919900.0 1.35
2020-07-02 1.42 1.34 1.35 1.4 610400.0 1.4
2020-07-01 1.38 1.3 1.34 1.32 449400.0 1.32
2020-06-30 1.44 1.28 1.3 1.33 1505900.0 1.33
2020-06-29 1.25 1.17 1.2 1.22 530100.0 1.22
2020-06-26 1.33 1.18 1.32 1.18 745100.0 1.18
2020-06-25 1.33 1.21 1.26 1.31 530000.0 1.31
2020-06-24 1.33 1.25 1.31 1.27 630800.0 1.27
2020-06-23 1.41 1.25 1.39 1.29 1106400.0 1.29
2020-06-22 1.42 1.37 1.41 1.39 477500.0 1.39
2020-06-19 1.44 1.38 1.44 1.41 370800.0 1.41
2020-06-18 1.44 1.37 1.4 1.42 640500.0 1.42
2020-06-17 1.49 1.39 1.42 1.4 777500.0 1.4
2020-06-16 1.52 1.36 1.49 1.42 3493900.0 1.42
2020-06-15 1.5 1.3 1.36 1.42 1294100.0 1.42
2020-06-12 1.45 1.21 1.3 1.44 1762100.0 1.44
2020-06-11 1.27 1.11 1.25 1.19 3950200.0 1.19
2020-06-10 1.64 1.26 1.61 1.42 3151200.0 1.42
2020-06-09 1.54 1.23 1.25 1.53 3162200.0 1.53
2020-06-08 1.32 1.25 1.29 1.26 1087200.0 1.26
2020-06-05 1.31 1.16 1.2 1.25 2175700.0 1.25
2020-06-04 1.24 1.04 1.04 1.2 2934400.0 1.2
2020-06-03 1.05 1.0 1.03 1.04 1038200.0 1.04
2020-06-02 1.06 1.0 1.05 1.02 773400.0 1.02
2020-06-01 1.08 1.03 1.07 1.05 860000.0 1.05
2020-05-29 1.08 1.02 1.08 1.04 656800.0 1.04
2020-05-28 1.1 1.01 1.05 1.02 2074700.0 1.02
2020-05-27 1.08 0.92 1.08 0.96 1779000.0 0.96
2020-05-26 1.1 0.99 1.07 1.03 1848900.0 1.03
2020-05-22 1.11 0.98 1.11 1.02 1636700.0 1.02
2020-05-21 1.1 0.97 0.99 1.08 3514900.0 1.08
2020-05-20 0.99 0.82 0.84 0.99 3673200.0 0.99
2020-05-19 0.87 0.78 0.86 0.8 946000.0 0.8
2020-05-18 0.84 0.76 0.8 0.81 1364900.0 0.81
2020-05-15 0.77 0.7 0.71 0.76 884100.0 0.76
2020-05-14 0.74 0.65 0.73 0.73 735900.0 0.73
2020-05-13 0.88 0.68 0.88 0.74 2208500.0 0.74
2020-05-12 0.95 0.82 0.88 0.87 4209100.0 0.87
2020-05-11 0.85 0.67 0.67 0.82 3515000.0 0.82
2020-05-08 0.69 0.58 0.6 0.65 2229600.0 0.65
2020-05-07 0.61 0.56 0.6 0.57 635000.0 0.57
2020-05-06 0.62 0.55 0.61 0.6 1605900.0 0.6
2020-05-05 0.79 0.6 0.75 0.63 7227700.0 0.63
2020-05-04 0.67 0.45 0.5 0.59 4057000.0 0.59
2020-05-01 0.51 0.47 0.51 0.5 524800.0 0.5
2020-04-30 0.51 0.44 0.44 0.51 1117300.0 0.51
2020-04-29 0.45 0.42 0.43 0.44 279800.0 0.44
2020-04-28 0.44 0.41 0.44 0.42 328500.0 0.42
2020-04-27 0.45 0.39 0.39 0.43 432500.0 0.43
2020-04-24 0.4 0.38 0.39 0.39 263500.0 0.39
2020-04-23 0.4 0.38 0.4 0.39 303200.0 0.39
2020-04-22 0.41 0.37 0.41 0.38 470900.0 0.38
2020-04-21 0.52 0.34 0.36 0.37 4963900.0 0.37
2020-04-20 0.38 0.34 0.36 0.36 301300.0 0.36
2020-04-17 0.38 0.36 0.38 0.36 214200.0 0.36
2020-04-16 0.39 0.36 0.38 0.36 271700.0 0.36
2020-04-15 0.39 0.36 0.38 0.39 146700.0 0.39
2020-04-14 0.38 0.36 0.36 0.38 163900.0 0.38
2020-04-13 0.38 0.35 0.37 0.37 172200.0 0.37
2020-04-09 0.38 0.35 0.36 0.37 162700.0 0.37
2020-04-08 0.42 0.35 0.39 0.37 451300.0 0.37
2020-04-07 0.4 0.35 0.36 0.39 268400.0 0.39
2020-04-06 0.37 0.34 0.37 0.35 139000.0 0.35
2020-04-03 0.36 0.34 0.35 0.36 203400.0 0.36
2020-04-02 0.37 0.34 0.34 0.35 175400.0 0.35
2020-04-01 0.37 0.34 0.35 0.37 165000.0 0.37
2020-03-31 0.37 0.34 0.37 0.35 169000.0 0.35
2020-03-30 0.38 0.35 0.37 0.36 174400.0 0.36
2020-03-27 0.38 0.34 0.38 0.37 267600.0 0.37
2020-03-26 0.36 0.32 0.33 0.36 343500.0 0.36
2020-03-25 0.33 0.27 0.28 0.32 1022400.0 0.32
2020-03-24 0.28 0.25 0.27 0.27 118900.0 0.27
2020-03-23 0.27 0.23 0.24 0.25 146000.0 0.25
2020-03-20 0.28 0.25 0.28 0.27 159900.0 0.27
2020-03-19 0.28 0.23 0.25 0.28 392500.0 0.28
2020-03-18 0.26 0.22 0.25 0.23 291200.0 0.23
2020-03-17 0.26 0.21 0.25 0.25 231700.0 0.25
2020-03-16 0.29 0.19 0.26 0.21 404200.0 0.21
2020-03-13 0.3 0.25 0.25 0.25 328400.0 0.25
2020-03-12 0.3 0.25 0.25 0.25 495000.0 0.25
2020-03-11 0.31 0.25 0.31 0.27 507900.0 0.27
2020-03-10 0.36 0.27 0.35 0.29 743200.0 0.29
2020-03-09 0.38 0.32 0.37 0.32 440600.0 0.32
2020-03-06 0.38 0.32 0.34 0.37 601500.0 0.37
2020-03-05 0.37 0.33 0.36 0.34 252100.0 0.34
2020-03-04 0.38 0.32 0.34 0.37 407600.0 0.37
2020-03-03 0.37 0.32 0.37 0.34 237200.0 0.34
2020-03-02 0.37 0.32 0.32 0.36 297400.0 0.36
2020-02-28 0.33 0.26 0.32 0.32 506800.0 0.32
2020-02-27 0.36 0.3 0.35 0.32 483900.0 0.32
2020-02-26 0.37 0.33 0.37 0.35 177800.0 0.35
2020-02-25 0.4 0.29 0.39 0.36 775600.0 0.36
2020-02-24 0.4 0.38 0.4 0.39 264900.0 0.39
2020-02-21 0.4 0.39 0.4 0.4 237500.0 0.4
2020-02-20 0.41 0.38 0.4 0.4 245400.0 0.4
2020-02-19 0.4 0.38 0.39 0.39 274500.0 0.39
2020-02-18 0.4 0.37 0.4 0.39 293100.0 0.39