Advertisement
U.S. Markets open in 8 hrs

Kopin Corp (KOC.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
0.6980-0.0015 (-0.21%)
At close: 09:20PM CEST
Advertisement
Time Period:
Oct 25, 2023 - Oct 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 25, 2024------
Oct 24, 20240.70600.72150.69800.69800.6980-
Oct 23, 20240.72500.72500.69500.69950.69953,000
Oct 22, 20240.70750.72300.70700.72100.7210-
Oct 21, 20240.67900.70100.67050.70100.7010-
Oct 18, 20240.70900.70900.67500.67500.6750-
Oct 17, 20240.72700.72700.69150.69150.6915-
Oct 16, 20240.65450.70600.65450.70400.7040-
Oct 15, 20240.65800.65800.65250.65250.6525-
Oct 14, 20240.66050.66050.65800.65800.6580-
Oct 11, 20240.66550.66550.62750.65750.6575-
Oct 10, 20240.65250.66150.65050.66150.6615-
Oct 09, 20240.66850.66850.64300.64750.6475-
Oct 08, 20240.66800.69500.65350.67350.67354,200
Oct 07, 20240.67550.70250.66300.66300.6630250
Oct 04, 20240.67250.68600.67250.68300.6830-
Oct 03, 20240.61450.66300.61450.66300.6630-
Oct 02, 20240.62650.63550.62350.63400.63401,000
Oct 01, 20240.62600.64700.60750.62700.6270-
Sep 30, 20240.62600.63800.62300.63800.6380-
Sep 27, 20240.58350.61750.58350.61750.6175750
Sep 26, 20240.56500.57500.56200.57500.5750-
Sep 25, 20240.52800.55800.52800.55800.5580-
Sep 24, 20240.54450.54950.52700.53000.53005,700
Sep 23, 20240.57250.57650.51700.54200.54201,850
Sep 20, 20240.70800.70800.57050.57050.57057,000
Sep 19, 20240.81050.84300.81050.84300.8430-
Sep 18, 20240.79400.82750.79400.80250.8025-
Sep 17, 20240.80950.82000.78650.79750.7975-
Sep 16, 20240.82100.82100.78700.79600.7960-
Sep 13, 20240.80950.84000.80850.81900.8190750
Sep 12, 20240.80050.81100.80050.81100.8110-
Sep 11, 20240.76400.78400.75600.78400.7840-
Sep 10, 20240.75450.75450.73300.75200.7520-
Sep 09, 20240.75400.77650.75050.75050.7505-
Sep 06, 20240.75500.75500.73050.74900.7490-
Sep 05, 20240.77800.77800.75550.75550.7555-
Sep 04, 20240.76400.77700.76400.77700.7770-
Sep 03, 20240.86000.86000.75900.75900.7590-
Sep 02, 20240.86300.86300.86250.86250.8625-
Aug 30, 20240.90500.90500.90500.90500.9050-
Aug 29, 20240.86250.90700.83100.88900.8890-
Aug 28, 20240.86250.86350.83250.83350.8335-
Aug 27, 20240.92050.92050.86050.86050.8605-
Aug 26, 20240.91800.91800.90850.90900.9090-
Aug 23, 20240.90100.90700.90100.90700.9070-
Aug 22, 20240.94800.94800.93200.93200.9320-
Aug 21, 20240.88450.89300.88450.89200.8920-
Aug 20, 20240.91100.91100.86150.86150.8615-
Aug 19, 20240.82000.82000.81950.81950.81951,200
Aug 16, 20240.81750.82850.79600.82850.82854,788
Aug 15, 20240.77150.82000.77150.80800.8080-
Aug 14, 20240.77800.77800.76200.77100.7710-
Aug 13, 20240.71600.77100.71600.77100.7710-
Aug 12, 20240.77250.77250.71450.71450.71452,615
Aug 09, 20240.77800.77800.77800.77800.7780-
Aug 08, 20240.72050.76450.72050.76450.7645-
Aug 07, 20240.74900.75300.73050.73050.73055,000
Aug 06, 20240.74950.74950.73600.74350.7435-
Aug 05, 20240.74100.77250.74100.77250.7725855
Aug 02, 20240.84650.84650.77650.77650.77653,000
Aug 01, 20240.97400.97400.89050.89050.8905-
Jul 31, 20240.88150.95500.88150.95500.9550-
Jul 30, 20240.93050.93050.87000.87000.8700-
Jul 29, 20240.98851.02100.94750.94750.94752,100
Jul 26, 20240.93200.93200.93200.93200.9320-
Jul 25, 20240.93850.94350.93550.93550.9355-
Jul 24, 20240.97100.97100.94300.96050.9605-
Jul 23, 20240.98450.98450.91750.98050.9805-
Jul 22, 20241.00001.00000.97750.97750.9775200
Jul 19, 20241.08501.08500.97750.99250.99255,000
Jul 18, 20241.06201.19101.06201.09101.09107,500
Jul 17, 20241.07301.13701.00101.00901.00902,300
Jul 16, 20241.01801.08601.01401.06801.06801,500
Jul 15, 20240.99101.03200.97050.97050.97051,530
Jul 12, 20240.85700.94000.85700.93950.9395400
Jul 11, 20240.83750.85850.83750.85850.8585-
Jul 10, 20240.81400.85550.81400.83500.8350-
Jul 09, 20240.84700.84700.80450.83150.831512,205
Jul 08, 20240.86050.92300.86050.92300.92306,500
Jul 05, 20240.81800.90000.81800.90000.9000500
Jul 04, 20240.82050.93000.82050.91950.91957,400
Jul 03, 20240.81350.89900.81350.89900.89908,290
Jul 02, 20240.72850.72850.72850.72850.7285-
Jul 01, 20240.77400.77400.70450.74050.7405-
Jun 28, 20240.73800.79150.73800.79150.7915800
Jun 27, 20240.73050.73050.73050.73050.7305-
Jun 26, 20240.64000.75200.64000.75050.7505-
Jun 25, 20240.64000.64000.62750.62750.62751,120
Jun 24, 20240.64500.66500.63400.63400.63402,450
Jun 21, 20240.64950.64950.62800.62800.6280-
Jun 20, 20240.65750.65750.65750.65750.6575-
Jun 19, 20240.65400.65400.65400.65400.6540-
Jun 18, 20240.64950.70800.64950.66450.66453,829
Jun 17, 20240.66450.66450.62700.63400.6340-
Jun 14, 20240.68250.68250.66050.66050.6605-
Jun 13, 20240.72300.72300.68350.68350.6835-
Jun 12, 20240.70300.70300.69950.69950.6995-
Jun 11, 20240.70950.70950.70450.70450.7045-
Jun 10, 20240.69050.71250.68250.71250.7125-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...