Kopin Corporation (KOPN)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 21/03/2025 |
806.944 |
-0,65%
|
1,35
|
1,3205
|
1,395
|
1,38
|
| 20/03/2025 |
537.713 |
0,00%
|
1,37
|
1,35
|
1,41
|
1,38
|
| 19/03/2025 |
638.460 |
0,73%
|
1,37
|
1,32
|
1,43
|
1,38
|
| 18/03/2025 |
1.114.855 |
-7,14%
|
1,44
|
1,35
|
1,4726
|
1,37
|
| 17/03/2025 |
1.450.066 |
4,26%
|
1,41
|
1,39
|
1,48
|
1,47
|
| 14/03/2025 |
1.233.069 |
7,63%
|
1,38
|
1,3616
|
1,445
|
1,41
|
| 13/03/2025 |
1.215.575 |
-2,24%
|
1,34
|
1,28
|
1,38
|
1,31
|
| 12/03/2025 |
1.164.465 |
0,00%
|
1,37
|
1,305
|
1,40
|
1,34
|
| 11/03/2025 |
695.061 |
1,53%
|
1,29
|
1,27
|
1,355
|
1,34
|
| 10/03/2025 |
1.572.457 |
-12,50%
|
1,42
|
1,27
|
1,45
|
1,31
|
| 07/03/2025 |
1.962.371 |
16,41%
|
1,32
|
1,28
|
1,495
|
1,48
|
| 06/03/2025 |
1.355.126 |
-5,19%
|
1,32
|
1,245
|
1,35
|
1,28
|
| 05/03/2025 |
1.171.785 |
6,30%
|
1,20
|
1,2001
|
1,35
|
1,35
|
| 04/03/2025 |
1.272.670 |
0,00%
|
1,20
|
1,1801
|
1,33
|
1,27
|
| 03/03/2025 |
1.368.073 |
-7,97%
|
1,40
|
1,22
|
1,425
|
1,27
|
| 28/02/2025 |
728.669 |
4,17%
|
1,43
|
1,28
|
1,39
|
1,38
|
| 27/02/2025 |
1.170.026 |
-6,38%
|
1,47
|
1,29
|
1,46
|
1,32
|
| 26/02/2025 |
1.307.752 |
-2,08%
|
1,38
|
1,39
|
1,51
|
1,41
|
| 25/02/2025 |
2.333.021 |
2,88%
|
1,38
|
1,25
|
1,475
|
1,44
|
| 24/02/2025 |
1.272.314 |
-8,00%
|
1,60
|
1,36
|
1,46
|
1,39
|
| 21/02/2025 |
1.459.140 |
-5,06%
|
1,62
|
1,49
|
1,64
|
1,50
|
| 20/02/2025 |
1.856.353 |
-1,24%
|
1,59
|
1,51
|
1,66
|
1,58
|
| 19/02/2025 |
1.421.892 |
1,19%
|
1,67
|
1,575
|
1,67
|
1,61
|
| 18/02/2025 |
1.421.202 |
-3,01%
|
1,67
|
1,565
|
1,6995
|
1,61
|
| 17/02/2025 |
2.292.476 |
0,00%
|
1,64
|
1,59
|
1,69
|
1,66
|
| 14/02/2025 |
1.503.558 |
1,84%
|
1,71
|
1,59
|
1,69
|
1,66
|
| 13/02/2025 |
2.205.338 |
-4,96%
|
1,71
|
1,58
|
1,71
|
1,63
|
| 12/02/2025 |
2.959.719 |
-7,07%
|
1,77
|
1,665
|
1,82
|
1,715
|
| 11/02/2025 |
6.690.148 |
4,49%
|
1,77
|
1,52
|
1,94
|
1,84
|
| 10/02/2025 |
1.228.896 |
-2,21%
|
1,85
|
1,76
|
1,8688
|
1,78
|
| 07/02/2025 |
1.734.639 |
-2,16%
|
1,90
|
1,77
|
1,93
|
1,81
|
| 06/02/2025 |
1.713.573 |
-2,63%
|
1,93
|
1,785
|
1,91
|
1,85
|
| 05/02/2025 |
2.819.733 |
1,06%
|
1,68
|
1,85
|
1,99
|
1,90
|
| 04/02/2025 |
3.623.810 |
10,26%
|
1,61
|
1,675
|
1,91
|
1,89
|
| 03/02/2025 |
2.404.542 |
-4,60%
|
1,68
|
1,57
|
1,6808
|
1,66
|
| 31/01/2025 |
3.348.257 |
2,37%
|
1,68
|
1,665
|
1,88
|
1,74
|
| 30/01/2025 |
2.532.020 |
2,44%
|
1,80
|
1,555
|
1,71
|
1,69
|
| 29/01/2025 |
4.534.188 |
-8,38%
|
1,80
|
1,58
|
1,81
|
1,64
|
| 28/01/2025 |
4.387.830 |
-3,23%
|
1,88
|
1,68
|
1,885
|
1,79
|
| 27/01/2025 |
6.720.031 |
-8,37%
|
1,80
|
1,7603
|
1,92
|
1,86
|
| 24/01/2025 |
15.304.338 |
7,53%
|
1,90
|
1,77
|
2,16
|
2,03
|
| 23/01/2025 |
38.372.213 |
23,13%
|
1,90
|
1,71
|
2,05
|
1,86
|
| 22/01/2025 |
10.763.750 |
14,72%
|
1,22
|
1,205
|
1,57
|
1,47
|
| 21/01/2025 |
1.934.376 |
4,92%
|
1,21
|
1,125
|
1,29
|
1,29
|
| 20/01/2025 |
251.378 |
0,00%
|
1,21
|
1,185
|
1,245
|
1,22
|
| 17/01/2025 |
866.894 |
2,10%
|
1,25
|
1,1825
|
1,25
|
1,22
|
| 16/01/2025 |
915.152 |
-6,30%
|
1,25
|
1,18
|
1,26
|
1,19
|
| 15/01/2025 |
801.592 |
8,62%
|
1,24
|
1,225
|
1,27
|
1,27
|
| 14/01/2025 |
842.676 |
-1,28%
|
1,18
|
1,11
|
1,25
|
1,16
|
| 13/01/2025 |
1.626.062 |
-6,80%
|
1,30
|
1,0821
|
1,1899
|
1,17
|
| 10/01/2025 |
849.846 |
-4,58%
|
1,36
|
1,23
|
1,2989
|
1,25
|
| 09/01/2025 |
1.814.100 |
-6,25%
|
1,36
|
1,22
|
1,36
|
1,31
|
| 08/01/2025 |
1.802.890 |
-9,03%
|
1,57
|
1,23
|
1,35
|
1,31
|
| 07/01/2025 |
1.442.263 |
-6,49%
|
1,57
|
1,39
|
1,57
|
1,44
|
| 06/01/2025 |
1.709.052 |
3,40%
|
1,43
|
1,48
|
1,60
|
1,54
|
| 03/01/2025 |
1.223.819 |
3,90%
|
1,43
|
1,39
|
1,4789
|
1,47
|
| 02/01/2025 |
1.513.681 |
3,68%
|
1,57
|
1,30
|
1,4875
|
1,41
|
| 31/12/2024 |
0 |
-11,11%
|
1,57
|
1,335
|
1,57
|
1,36
|
| 30/12/2024 |
3.815.230 |
10,07%
|
1,39
|
1,32
|
1,58
|
1,36
|
| 27/12/2024 |
1.160.322 |
-5,59%
|
1,27
|
1,31
|
1,44
|
1,39
|
| 26/12/2024 |
2.026.143 |
11,72%
|
1,29
|
1,225
|
1,44
|
1,43
|
| 24/12/2024 |
0 |
-3,10%
|
1,29
|
1,23
|
1,30
|
1,28
|
| 23/12/2024 |
937.009 |
0,00%
|
1,31
|
1,245
|
1,34
|
1,29
|
| 20/12/2024 |
1.482.662 |
-3,38%
|
1,31
|
1,21
|
1,37
|
1,29
|
| 19/12/2024 |
2.808.349 |
1,53%
|
1,27
|
1,27
|
1,48
|
1,33
|
| 18/12/2024 |
0 |
4,72%
|
1,17
|
1,27
|
1,42
|
1,31
|
| 17/12/2024 |
1.423.585 |
7,63%
|
1,10
|
1,14
|
1,285
|
1,27
|
| 16/12/2024 |
819.860 |
8,26%
|
1,05
|
1,10
|
1,18
|
1,18
|
| 13/12/2024 |
817.817 |
3,81%
|
1,06
|
1,06
|
1,12
|
1,09
|
| 12/12/2024 |
766.069 |
-4,55%
|
1,06
|
1,04
|
1,11
|
1,05
|
| 11/12/2024 |
866.451 |
-2,66%
|
1,11
|
1,03
|
1,14
|
1,10
|
| 10/12/2024 |
608.982 |
-1,74%
|
1,14
|
1,12
|
1,22
|
1,13
|
| 09/12/2024 |
919.277 |
-3,43%
|
1,20
|
1,13
|
1,25
|
1,15
|
| 06/12/2024 |
702.767 |
-0,83%
|
1,22
|
1,15
|
1,25
|
1,20
|
| 05/12/2024 |
887.555 |
1,68%
|
1,22
|
1,20
|
1,29
|
1,21
|
| 04/12/2024 |
528.473 |
-3,25%
|
1,22
|
1,175
|
1,25
|
1,19
|
| 03/12/2024 |
632.394 |
5,98%
|
1,22
|
1,155
|
1,25
|
1,23
|
| 02/12/2024 |
1.497.373 |
-0,85%
|
1,22
|
1,15
|
1,3199
|
1,17
|
| 29/11/2024 |
951.946 |
9,09%
|
1,1394
|
1,01
|
1,20
|
1,18
|
| 27/11/2024 |
807.887 |
8,91%
|
1,05
|
0,9696
|
1,12
|
1,10
|
| 26/11/2024 |
1.090.379 |
-6,48%
|
1,0996
|
0,9664
|
1,11
|
1,01
|
| 25/11/2024 |
973.946 |
6,93%
|
1,05
|
0,9664
|
1,10
|
1,08
|
| 22/11/2024 |
947.599 |
1,76%
|
0,9963
|
0,943
|
1,06
|
1,01
|
| 21/11/2024 |
761.962 |
1,92%
|
0,8323
|
0,826
|
1,04
|
0,9925
|
| 20/11/2024 |
1.301.585 |
15,23%
|
0,835
|
0,7911
|
1,00
|
0,9738
|
| 19/11/2024 |
468.643 |
2,19%
|
0,82
|
0,7911
|
0,9043
|
0,8451
|
| 18/11/2024 |
448.900 |
0,47%
|
0,8288
|
0,8151
|
0,9043
|
0,827
|
| 15/11/2024 |
450.519 |
-7,19%
|
0,88
|
0,81
|
0,92
|
0,8288
|
| 14/11/2024 |
917.092 |
1,73%
|
0,7023
|
0,7023
|
0,92
|
0,893
|
| 13/11/2024 |
3.257.715 |
20,79%
|
0,774
|
0,701
|
0,8967
|
0,8778
|
| 12/11/2024 |
1.688.088 |
-3,12%
|
0,76
|
0,701
|
0,83
|
0,7267
|
| 11/11/2024 |
826.839 |
0,44%
|
0,7702
|
0,7225
|
0,7896
|
0,7501
|
| 08/11/2024 |
977.148 |
-6,77%
|
0,80
|
0,65
|
0,8148
|
0,7468
|
| 07/11/2024 |
291.696 |
0,98%
|
0,8001
|
0,7702
|
0,8269
|
0,801
|
| 06/11/2024 |
383.621 |
-0,91%
|
0,82
|
0,785
|
0,8381
|
0,7932
|
| 05/11/2024 |
415.883 |
%
|
0,82
|
0,7942
|
0,83
|
0,8005
|
| 04/11/2024 |
529.812 |
%
|
0,7895
|
0,7702
|
0,8346
|
0,83
|
| 01/11/2024 |
398.506 |
%
|
0,7425
|
0,7301
|
0,8159
|
0,7928
|
| 31/10/2024 |
432.302 |
%
|
0,75
|
0,7001
|
0,7792
|
0,78
|
| 30/10/2024 |
200.665 |
%
|
0,769
|
0,756
|
0,7998
|
0,756
|
