Italia markets closed

Kopin Corporation (KOPN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
0,7838-0,0294 (-3,62%)
Alla chiusura: 04:00PM EDT
0,7891 +0,01 (+0,68%)
Dopo ore: 07:23PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20240,81000,90000,77000,78000,78003.608.500
25 apr 20240,86000,88000,67000,81000,810012.934.000
24 apr 20240,97001,03000,86000,86000,86004.885.100
23 apr 20241,29001,30000,95000,96000,96007.776.100
22 apr 20241,23001,31001,21001,29001,29001.156.600
19 apr 20241,25001,29001,19001,22001,2200893.900
18 apr 20241,28001,31001,24001,26001,2600961.700
17 apr 20241,37001,39001,23001,28001,28001.422.800
16 apr 20241,42001,42001,34001,37001,3700625.200
15 apr 20241,48001,48001,34001,42001,42001.317.900
12 apr 20241,57001,57001,47001,49001,4900933.900
11 apr 20241,57001,60001,55001,58001,5800576.400
10 apr 20241,61001,62001,56001,57001,5700751.200
09 apr 20241,65001,69001,62001,63001,6300681.400
08 apr 20241,65001,72001,64001,65001,6500498.300
05 apr 20241,59001,67001,59001,64001,6400744.200
04 apr 20241,65001,73001,61001,63001,6300993.300
03 apr 20241,61001,64001,56001,61001,61001.084.000
02 apr 20241,72001,74001,60001,65001,65001.404.600
01 apr 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 gen 20241,83001,89001,79001,79001,7900920.400
30 gen 20241,93001,93001,84001,84001,8400711.100
29 gen 20241,87001,97001,86001,93001,9300768.100
26 gen 20241,95001,99001,90001,91001,9100755.400
25 gen 20242,04002,05001,93001,95001,9500693.800
24 gen 20242,09002,13002,00002,02002,0200904.800
23 gen 20242,15002,22002,03002,06002,0600832.400
22 gen 20242,03002,18002,03002,12002,1200828.800
19 gen 20242,08002,09001,91002,01002,01001.030.900
18 gen 20242,02002,08001,97002,07002,0700744.100
17 gen 20242,15002,15001,95002,00002,00001.336.000
16 gen 20242,35002,35002,12002,17002,17001.599.400
12 gen 20242,26002,46002,25002,30002,30001.464.100
11 gen 20242,29002,31002,19002,26002,2600834.700
10 gen 20242,42002,44002,26002,30002,30001.569.900
09 gen 20242,33002,42002,22002,41002,41001.168.700
08 gen 20242,20002,38002,08002,34002,34002.311.100
05 gen 20242,13002,25002,04002,12002,12001.818.500
04 gen 20241,97002,22001,95002,13002,13001.901.600
03 gen 20242,01002,07001,95001,99001,9900975.800
02 gen 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
08 dic 20231,58001,59001,55001,56001,5600218.700
07 dic 20231,58001,62001,57001,58001,5800175.800
06 dic 20231,60001,65001,58001,58001,5800402.700
05 dic 20231,51001,60001,51001,59001,5900545.000
04 dic 20231,55001,56001,49001,55001,5500276.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...