Kopin Corporation (KOPN)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
99.469 |
0,00%
|
0,82
|
0,8198
|
0,8652
|
0,8399
|
28/06/2024 |
99.469 |
5,45%
|
0,82
|
0,8198
|
0,8652
|
0,8399
|
27/06/2024 |
91.420 |
0,52%
|
0,761
|
0,7591
|
0,80
|
0,7965
|
26/06/2024 |
475.191 |
14,44%
|
0,7017
|
0,694
|
0,84
|
0,7924
|
25/06/2024 |
162.820 |
-0,22%
|
0,70
|
0,6793
|
0,70
|
0,6924
|
24/06/2024 |
87.605 |
1,30%
|
0,7028
|
0,6862
|
0,71
|
0,6939
|
21/06/2024 |
208.626 |
-2,57%
|
0,69
|
0,6819
|
0,6999
|
0,685
|
20/06/2024 |
133.625 |
-0,97%
|
0,7156
|
0,69
|
0,72
|
0,7031
|
19/06/2024 |
214.577 |
0,00%
|
0,758
|
0,705
|
0,7591
|
0,71
|
18/06/2024 |
214.577 |
-1,33%
|
0,758
|
0,705
|
0,7591
|
0,71
|
17/06/2024 |
387.576 |
-2,06%
|
0,7135
|
0,682
|
0,723
|
0,7048
|
14/06/2024 |
447.518 |
-2,10%
|
0,735
|
0,705
|
0,7359
|
0,7196
|
13/06/2024 |
485.941 |
-6,30%
|
0,79
|
0,7351
|
0,7979
|
0,735
|
12/06/2024 |
469.717 |
2,62%
|
0,744
|
0,744
|
0,798
|
0,7844
|
11/06/2024 |
257.066 |
-1,10%
|
0,76
|
0,7558
|
0,779
|
0,7644
|
10/06/2024 |
391.084 |
2,88%
|
0,76
|
0,7301
|
0,7799
|
0,7729
|
07/06/2024 |
489.417 |
-3,74%
|
0,81
|
0,74
|
0,8005
|
0,7513
|
06/06/2024 |
200.768 |
-2,34%
|
0,81
|
0,78
|
0,815
|
0,7805
|
05/06/2024 |
461.035 |
0,90%
|
0,80
|
0,7854
|
0,8142
|
0,7992
|
04/06/2024 |
384.637 |
-1,22%
|
0,80
|
0,7711
|
0,8039
|
0,7921
|
03/06/2024 |
380.514 |
0,00%
|
0,81
|
0,7879
|
0,8233
|
0,8019
|
31/05/2024 |
396.929 |
1,04%
|
0,80
|
0,7813
|
0,8293
|
0,8035
|
30/05/2024 |
457.310 |
-3,48%
|
0,81
|
0,7823
|
0,8312
|
0,7952
|
29/05/2024 |
595.238 |
-0,78%
|
0,8388
|
0,8033
|
0,843
|
0,829
|
28/05/2024 |
909.269 |
2,32%
|
0,8295
|
0,8201
|
0,8934
|
0,839
|
27/05/2024 |
130.663 |
0,00%
|
0,80
|
0,7921
|
0,845
|
0,82
|
24/05/2024 |
130.663 |
-0,06%
|
0,80
|
0,7921
|
0,845
|
0,82
|
23/05/2024 |
1.147.742 |
-2,29%
|
0,85
|
0,7692
|
0,842
|
0,8017
|
22/05/2024 |
858.107 |
-4,38%
|
0,85
|
0,8151
|
0,8913
|
0,8205
|
21/05/2024 |
896.436 |
2,40%
|
0,85
|
0,82
|
0,8798
|
0,8581
|
20/05/2024 |
327.020 |
4,76%
|
0,82
|
0,8094
|
0,8486
|
0,8566
|
17/05/2024 |
383.479 |
-2,39%
|
0,8496
|
0,805
|
0,8569
|
0,8128
|
16/05/2024 |
1.112.353 |
0,76%
|
0,84
|
0,8018
|
0,8888
|
0,8327
|
15/05/2024 |
1.173.166 |
-0,42%
|
0,84
|
0,789
|
0,8489
|
0,8264
|
14/05/2024 |
1.551.202 |
10,17%
|
0,84
|
0,7512
|
0,844
|
0,8399
|
13/05/2024 |
649.910 |
0,04%
|
0,791
|
0,7521
|
0,7954
|
0,7624
|
10/05/2024 |
829.238 |
-4,39%
|
0,815
|
0,75
|
0,815
|
0,7621
|
09/05/2024 |
630.639 |
-1,45%
|
0,81
|
0,765
|
0,82
|
0,7971
|
08/05/2024 |
683.038 |
-2,72%
|
0,85
|
0,7901
|
0,8558
|
0,8088
|
07/05/2024 |
790.265 |
-5,95%
|
0,92
|
0,8305
|
0,92
|
0,8518
|
06/05/2024 |
1.498.652 |
10,52%
|
0,8414
|
0,8317
|
0,918
|
0,9057
|
03/05/2024 |
1.527.551 |
1,92%
|
0,8292
|
0,7816
|
0,87
|
0,8195
|
02/05/2024 |
1.845.502 |
3,09%
|
0,80
|
0,7523
|
0,8354
|
0,8041
|
01/05/2024 |
1.147.337 |
-0,76%
|
0,80
|
0,7517
|
0,8262
|
0,78
|
30/04/2024 |
1.499.306 |
-1,89%
|
0,82
|
0,7705
|
0,8799
|
0,7906
|
29/04/2024 |
1.985.238 |
2,07%
|
0,82
|
0,7617
|
0,87
|
0,80
|
26/04/2024 |
2.518.067 |
-3,62%
|
0,8079
|
0,7706
|
0,8999
|
0,7838
|
25/04/2024 |
9.198.104 |
-5,22%
|
0,97
|
0,6679
|
0,875
|
0,8132
|
24/04/2024 |
3.053.865 |
-11,14%
|
0,97
|
0,855
|
1,035
|
0,856
|
23/04/2024 |
5.039.156 |
-25,33%
|
1,25
|
0,95
|
1,29
|
0,9633
|
22/04/2024 |
714.625 |
5,74%
|
1,25
|
1,21
|
1,31
|
1,29
|
19/04/2024 |
585.019 |
-3,18%
|
1,25
|
1,19
|
1,29
|
1,22
|
18/04/2024 |
667.625 |
-1,56%
|
1,42
|
1,24
|
1,31
|
1,26
|
17/04/2024 |
874.231 |
-6,57%
|
1,42
|
1,23
|
1,3901
|
1,28
|
16/04/2024 |
435.113 |
-3,52%
|
1,42
|
1,34
|
1,42
|
1,37
|
15/04/2024 |
750.416 |
-4,70%
|
1,48
|
1,34
|
1,48
|
1,42
|
12/04/2024 |
583.146 |
-5,70%
|
1,57
|
1,47
|
1,5699
|
1,49
|
11/04/2024 |
340.172 |
0,64%
|
1,57
|
1,55
|
1,595
|
1,58
|
10/04/2024 |
500.665 |
-3,68%
|
1,61
|
1,56
|
1,62
|
1,57
|
09/04/2024 |
416.495 |
-1,21%
|
1,65
|
1,615
|
1,69
|
1,63
|
08/04/2024 |
326.819 |
0,61%
|
1,59
|
1,64
|
1,72
|
1,65
|
05/04/2024 |
315.165 |
0,92%
|
1,59
|
1,59
|
1,67
|
1,64
|
04/04/2024 |
581.942 |
0,93%
|
1,65
|
1,61
|
1,73
|
1,625
|
03/04/2024 |
726.391 |
-2,42%
|
1,61
|
1,56
|
1,6399
|
1,61
|
02/04/2024 |
865.752 |
-5,44%
|
1,80
|
1,60
|
1,727
|
1,65
|
01/04/2024 |
643.616 |
-3,06%
|
1,80
|
1,73
|
1,82
|
1,745
|
28/03/2024 |
616.477 |
-2,70%
|
1,85
|
1,77
|
1,865
|
1,80
|
27/03/2024 |
447.594 |
1,09%
|
1,88
|
1,815
|
1,89
|
1,85
|
26/03/2024 |
719.368 |
-1,60%
|
1,88
|
1,80
|
1,895
|
1,84
|
25/03/2024 |
557.046 |
-1,58%
|
1,90
|
1,90
|
1,95
|
1,87
|
22/03/2024 |
800.925 |
-7,77%
|
2,07
|
1,89
|
2,07
|
1,90
|
21/03/2024 |
1.441.023 |
5,67%
|
2,01
|
1,91
|
2,105
|
2,05
|
20/03/2024 |
1.724.146 |
2,11%
|
1,95
|
1,78
|
1,97
|
1,94
|
19/03/2024 |
1.346.850 |
-6,86%
|
1,95
|
1,89
|
2,01
|
1,90
|
18/03/2024 |
1.331.146 |
7,11%
|
1,95
|
1,99
|
2,205
|
2,035
|
15/03/2024 |
2.102.720 |
-13,24%
|
1,95
|
1,87
|
2,01
|
1,90
|
14/03/2024 |
898.257 |
-5,17%
|
2,31
|
2,17
|
2,325
|
2,20
|
13/03/2024 |
474.114 |
-1,70%
|
2,36
|
2,30
|
2,39
|
2,32
|
12/03/2024 |
1.039.645 |
-2,28%
|
2,45
|
2,28
|
2,41
|
2,355
|
11/03/2024 |
390.876 |
-1,23%
|
2,55
|
2,385
|
2,45
|
2,41
|
08/03/2024 |
763.043 |
-2,40%
|
2,55
|
2,42
|
2,60
|
2,44
|
07/03/2024 |
457.279 |
-0,40%
|
2,52
|
2,49
|
2,57
|
2,50
|
06/03/2024 |
720.701 |
2,03%
|
2,65
|
2,40
|
2,57
|
2,51
|
05/03/2024 |
1.085.762 |
-6,74%
|
2,69
|
2,415
|
2,7695
|
2,49
|
04/03/2024 |
1.201.773 |
1,91%
|
2,68
|
2,66
|
2,7695
|
2,67
|
01/03/2024 |
1.011.155 |
0,00%
|
2,68
|
2,58
|
2,6901
|
2,62
|
29/02/2024 |
1.269.659 |
7,82%
|
2,48
|
2,48
|
2,67
|
2,62
|
28/02/2024 |
793.983 |
-2,02%
|
2,52
|
2,43
|
2,61
|
2,43
|
27/02/2024 |
532.421 |
1,84%
|
2,41
|
2,395
|
2,50
|
2,485
|
26/02/2024 |
610.012 |
3,83%
|
2,36
|
2,20
|
2,51
|
2,44
|
23/02/2024 |
929.731 |
3,98%
|
2,27
|
2,20
|
2,42
|
2,35
|
22/02/2024 |
750.737 |
-3,83%
|
2,41
|
2,26
|
2,41
|
2,26
|
21/02/2024 |
687.371 |
-5,62%
|
2,70
|
2,33
|
2,46
|
2,35
|
20/02/2024 |
1.262.025 |
-7,09%
|
2,70
|
2,435
|
2,72
|
2,49
|
19/02/2024 |
325.292 |
0,00%
|
2,70
|
2,61
|
2,785
|
2,68
|
16/02/2024 |
325.292 |
-2,90%
|
2,70
|
2,61
|
2,785
|
2,68
|
15/02/2024 |
1.082.013 |
-1,45%
|
2,67
|
2,64
|
2,80
|
2,72
|
14/02/2024 |
1.844.722 |
5,34%
|
2,67
|
2,645
|
2,82
|
2,76
|
13/02/2024 |
1.308.491 |
-1,50%
|
2,26
|
2,5202
|
2,6499
|
2,62
|
12/02/2024 |
2.253.774 |
9,02%
|
2,26
|
2,455
|
2,68
|
2,66
|