Kopin Corporation (KOPN)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 13/08/2025 |
2.170.362 |
-4,02%
|
2,05
|
1,91
|
2,115
|
1,91
|
| 12/08/2025 |
4.764.771 |
6,37%
|
1,87
|
1,85
|
2,23
|
1,99
|
| 11/08/2025 |
1.165.216 |
-2,87%
|
1,93
|
1,84
|
2,04
|
1,87
|
| 08/08/2025 |
1.689.233 |
1,59%
|
1,9399
|
1,73
|
1,99
|
1,92
|
| 07/08/2025 |
876.870 |
-3,08%
|
1,98
|
1,84
|
2,01
|
1,89
|
| 06/08/2025 |
1.056.517 |
-2,50%
|
2,04
|
1,945
|
2,04
|
1,95
|
| 05/08/2025 |
1.801.810 |
9,29%
|
1,865
|
1,832
|
2,04
|
2,00
|
| 04/08/2025 |
1.078.337 |
4,89%
|
1,82
|
1,755
|
1,83
|
1,83
|
| 01/08/2025 |
1.027.386 |
-3,07%
|
1,7004
|
1,66
|
1,79
|
1,74
|
| 31/07/2025 |
1.145.091 |
1,13%
|
1,8796
|
1,75
|
1,88
|
1,79
|
| 30/07/2025 |
860.613 |
-1,39%
|
1,83
|
1,77
|
1,87
|
1,77
|
| 29/07/2025 |
1.765.729 |
-6,74%
|
2,06
|
1,7901
|
2,07
|
1,80
|
| 28/07/2025 |
2.077.042 |
-5,85%
|
2,10
|
1,925
|
2,12
|
1,93
|
| 25/07/2025 |
1.501.497 |
-5,96%
|
2,13
|
2,02
|
2,2052
|
2,05
|
| 24/07/2025 |
1.906.749 |
1,87%
|
2,08
|
2,03
|
2,2052
|
2,18
|
| 23/07/2025 |
1.826.259 |
3,38%
|
2,10
|
1,87
|
2,22
|
2,14
|
| 22/07/2025 |
3.227.191 |
-1,90%
|
2,20
|
1,87
|
2,315
|
2,07
|
| 21/07/2025 |
3.274.941 |
-2,77%
|
2,17
|
2,10
|
2,315
|
2,11
|
| 18/07/2025 |
2.876.008 |
-1,37%
|
2,12
|
2,07
|
2,38
|
2,17
|
| 17/07/2025 |
8.775.092 |
12,89%
|
1,70
|
1,68
|
2,38
|
2,19
|
| 16/07/2025 |
4.589.796 |
15,48%
|
1,69
|
1,62
|
1,97
|
1,94
|
| 15/07/2025 |
960.327 |
-0,30%
|
1,72
|
1,62
|
1,725
|
1,68
|
| 14/07/2025 |
1.329.203 |
-0,59%
|
1,71
|
1,65
|
1,72
|
1,69
|
| 11/07/2025 |
1.669.792 |
2,41%
|
1,70
|
1,62
|
1,76
|
1,70
|
| 10/07/2025 |
1.214.557 |
-1,78%
|
1,61
|
1,6007
|
1,71
|
1,66
|
| 09/07/2025 |
2.044.718 |
5,63%
|
1,55
|
1,5201
|
1,71
|
1,69
|
| 08/07/2025 |
1.389.366 |
2,56%
|
1,58
|
1,51
|
1,6095
|
1,60
|
| 07/07/2025 |
1.441.740 |
-1,27%
|
1,60
|
1,51
|
1,60
|
1,56
|
| 04/07/2025 |
922.218 |
3,23%
|
1,56
|
1,5401
|
1,63
|
1,58
|
| 03/07/2025 |
922.213 |
3,90%
|
1,52
|
1,5108
|
1,63
|
1,58
|
| 02/07/2025 |
1.323.632 |
1,32%
|
1,50
|
1,44
|
1,58
|
1,54
|
| 01/07/2025 |
1.335.608 |
-0,65%
|
1,55
|
1,44
|
1,58
|
1,52
|
| 30/06/2025 |
1.579.234 |
-1,29%
|
1,57
|
1,515
|
1,58
|
1,53
|
| 27/06/2025 |
2.873.420 |
-4,66%
|
1,60
|
1,51
|
1,64
|
1,55
|
| 26/06/2025 |
1.338.291 |
1,26%
|
1,64
|
1,55
|
1,645
|
1,61
|
| 25/06/2025 |
1.163.773 |
-2,45%
|
1,62
|
1,57
|
1,67
|
1,59
|
| 24/06/2025 |
1.236.477 |
3,17%
|
1,62
|
1,58
|
1,70
|
1,63
|
| 23/06/2025 |
1.804.860 |
-3,07%
|
1,6292
|
1,58
|
1,70
|
1,58
|
| 20/06/2025 |
1.279.202 |
0,00%
|
1,66
|
1,575
|
1,68
|
1,63
|
| 18/06/2025 |
1.270.763 |
0,62%
|
1,62
|
1,575
|
1,69
|
1,63
|
| 17/06/2025 |
1.111.380 |
-1,83%
|
1,57
|
1,57
|
1,69
|
1,62
|
| 16/06/2025 |
1.016.369 |
5,13%
|
1,5613
|
1,5613
|
1,67
|
1,64
|
| 13/06/2025 |
978.849 |
-2,50%
|
1,62
|
1,54
|
1,66
|
1,56
|
| 12/06/2025 |
1.097.777 |
-0,61%
|
1,62
|
1,58
|
1,73
|
1,60
|
| 11/06/2025 |
1.749.333 |
1,85%
|
1,68
|
1,59
|
1,73
|
1,65
|
| 10/06/2025 |
1.521.140 |
-2,99%
|
1,49
|
1,49
|
1,68
|
1,62
|
| 09/06/2025 |
3.313.498 |
13,61%
|
1,50
|
1,47
|
1,67
|
1,67
|
| 06/06/2025 |
1.146.763 |
-0,68%
|
1,41
|
1,41
|
1,52
|
1,47
|
| 05/06/2025 |
1.641.474 |
4,20%
|
1,37
|
1,36
|
1,52
|
1,48
|
| 04/06/2025 |
1.097.688 |
5,15%
|
1,28
|
1,28
|
1,44
|
1,43
|
| 03/06/2025 |
1.178.873 |
7,09%
|
1,30
|
1,23
|
1,36
|
1,36
|
| 02/06/2025 |
1.379.191 |
-0,78%
|
1,3192
|
1,23
|
1,3192
|
1,27
|
| 30/05/2025 |
1.261.554 |
-6,20%
|
1,34
|
1,28
|
1,41
|
1,28
|
| 29/05/2025 |
1.253.334 |
2,24%
|
1,40
|
1,30
|
1,4199
|
1,37
|
| 28/05/2025 |
1.980.478 |
-2,19%
|
1,38
|
1,30
|
1,45
|
1,34
|
| 27/05/2025 |
1.357.211 |
1,48%
|
1,42
|
1,35
|
1,45
|
1,37
|
| 23/05/2025 |
872.763 |
-2,90%
|
1,34
|
1,30
|
1,42
|
1,35
|
| 22/05/2025 |
920.382 |
1,47%
|
1,37
|
1,31
|
1,44
|
1,38
|
| 21/05/2025 |
1.166.593 |
-1,45%
|
1,37
|
1,35
|
1,44
|
1,36
|
| 20/05/2025 |
878.231 |
-1,45%
|
1,42
|
1,35
|
1,44
|
1,38
|
| 19/05/2025 |
1.089.149 |
-6,76%
|
1,44
|
1,36
|
1,45
|
1,38
|
| 16/05/2025 |
2.055.111 |
-2,63%
|
1,38
|
1,3623
|
1,5654
|
1,48
|
| 15/05/2025 |
2.096.683 |
7,80%
|
1,45
|
1,32
|
1,56
|
1,52
|
| 14/05/2025 |
2.503.076 |
-4,08%
|
1,55
|
1,32
|
1,60
|
1,41
|
| 13/05/2025 |
3.212.591 |
-4,84%
|
1,49
|
1,44
|
1,60
|
1,47
|
| 12/05/2025 |
2.444.992 |
8,39%
|
1,48
|
1,47
|
1,57
|
1,55
|
| 09/05/2025 |
1.460.944 |
0,70%
|
1,35
|
1,31
|
1,47
|
1,43
|
| 08/05/2025 |
1.768.600 |
7,58%
|
1,28
|
1,26
|
1,43
|
1,42
|
| 07/05/2025 |
1.312.456 |
3,13%
|
1,30
|
1,24
|
1,38
|
1,32
|
| 06/05/2025 |
988.687 |
-3,76%
|
1,33
|
1,24
|
1,37
|
1,28
|
| 05/05/2025 |
445.037 |
-1,48%
|
1,35
|
1,319
|
1,37
|
1,33
|
| 02/05/2025 |
1.024.254 |
3,05%
|
1,26
|
1,235
|
1,38
|
1,35
|
| 01/05/2025 |
898.357 |
2,34%
|
1,28
|
1,22
|
1,34
|
1,31
|
| 30/04/2025 |
875.011 |
-3,03%
|
1,27
|
1,22
|
1,355
|
1,28
|
| 29/04/2025 |
1.749.826 |
1,54%
|
1,20
|
1,18
|
1,355
|
1,32
|
| 28/04/2025 |
1.489.012 |
8,33%
|
1,2002
|
1,18
|
1,30
|
1,30
|
| 25/04/2025 |
834.960 |
0,84%
|
1,15
|
1,14
|
1,23
|
1,20
|
| 24/04/2025 |
1.604.453 |
6,31%
|
1,14
|
1,08
|
1,20
|
1,19
|
| 23/04/2025 |
829.841 |
2,78%
|
0,98
|
0,975
|
1,20
|
1,11
|
| 22/04/2025 |
3.668.668 |
14,93%
|
0,9114
|
0,8834
|
1,20
|
1,08
|
| 21/04/2025 |
1.994.590 |
6,14%
|
0,9625
|
0,8834
|
0,9843
|
0,931
|
| 17/04/2025 |
2.172.132 |
7,44%
|
0,82
|
0,812
|
0,96
|
0,9054
|
| 16/04/2025 |
1.107.949 |
1,31%
|
0,876
|
0,812
|
0,90
|
0,8427
|
| 15/04/2025 |
1.101.867 |
-5,05%
|
0,876
|
0,8238
|
0,90
|
0,8318
|
| 14/04/2025 |
2.340.257 |
1,45%
|
0,90
|
0,862
|
0,9433
|
0,876
|
| 11/04/2025 |
786.301 |
4,65%
|
0,8308
|
0,792
|
0,8776
|
0,8635
|
| 10/04/2025 |
859.221 |
-9,25%
|
0,872
|
0,8121
|
0,872
|
0,8251
|
| 09/04/2025 |
1.349.378 |
22,91%
|
0,7456
|
0,72
|
0,9202
|
0,9092
|
| 08/04/2025 |
1.806.140 |
-7,05%
|
0,87
|
0,7238
|
0,88
|
0,7402
|
| 07/04/2025 |
1.691.500 |
2,23%
|
0,7227
|
0,7114
|
0,8491
|
0,8001
|
| 04/04/2025 |
2.703.971 |
-5,15%
|
0,8502
|
0,7091
|
0,8502
|
0,79
|
| 03/04/2025 |
2.156.097 |
-12,90%
|
0,93
|
0,8185
|
0,9416
|
0,8329
|
| 02/04/2025 |
2.269.770 |
-0,39%
|
0,93
|
0,9051
|
0,99
|
0,9563
|
| 01/04/2025 |
2.892.092 |
2,98%
|
0,9368
|
0,8778
|
0,9883
|
0,96
|
| 31/03/2025 |
2.917.033 |
-1,88%
|
0,89
|
0,8501
|
0,9591
|
0,9322
|
| 28/03/2025 |
6.973.749 |
-25,20%
|
1,18
|
0,95
|
1,19
|
0,9501
|
| 27/03/2025 |
1.533.754 |
-3,05%
|
1,32
|
1,245
|
1,405
|
1,27
|
| 26/03/2025 |
3.810.031 |
-0,76%
|
1,32
|
1,22
|
1,42
|
1,31
|
| 25/03/2025 |
705.092 |
-1,50%
|
1,32
|
1,30
|
1,355
|
1,32
|
| 24/03/2025 |
2.189.929 |
-3,62%
|
1,39
|
1,2386
|
1,39
|
1,33
|
