Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	KOPN	0.8079	0.8999	0.7706	0.7838	-0.0294	3,680,733	5,216	0.789	0.8987
2024-04-25	Q	KOPN	0.86	0.875	0.6679	0.8132	-0.0448	12,933,777	12,294	0.8004	0.85
2024-04-24	Q	KOPN	0.97	1.035	0.855	0.858	-0.1053	4,883,727	7,270	0.84	1.28
2024-04-23	Q	KOPN	1.29	1.30	0.95	0.9633	-0.3267	7,767,046	8,595	0.76	1.03
2024-04-22	Q	KOPN	1.23	1.31	1.21	1.29	0.07	1,156,569	3,369	1.13	1.35
2024-04-19	Q	KOPN	1.25	1.29	1.19	1.22	-0.04	897,366	2,478	1.20	1.38
2024-04-18	Q	KOPN	1.28	1.31	1.24	1.26	-0.02	961,212	2,463	1.25	1.41
2024-04-17	Q	KOPN	1.37	1.3901	1.23	1.28	-0.09	1,417,164	2,910	1.19	1.33
2024-04-16	Q	KOPN	1.42	1.42	1.34	1.37	-0.05	625,214	2,891	1.26	1.38
2024-04-15	Q	KOPN	1.48	1.48	1.34	1.41	-0.08	1,317,908	2,994	1.22	1.50
2024-04-12	Q	KOPN	1.57	1.57	1.47	1.49	-0.09	933,949	2,713	1.47	1.51
2024-04-11	Q	KOPN	1.57	1.60	1.55	1.58	0.01	576,370	2,136	1.44	1.65
2024-04-10	Q	KOPN	1.61	1.62	1.56	1.57	-0.06	751,165	3,243	1.56	1.63
2024-04-09	Q	KOPN	1.65	1.69	1.615	1.63	-0.02	681,219	2,515	1.61	1.69
2024-04-08	Q	KOPN	1.65	1.72	1.64	1.65	0.01	498,444	2,177	1.65	1.70
2024-04-05	Q	KOPN	1.59	1.67	1.59	1.64	0.015	744,282	1,789	1.63	1.85
2024-04-04	Q	KOPN	1.65	1.73	1.61	1.625	0.015	993,320	4,208	1.56	1.81
2024-04-03	Q	KOPN	1.61	1.6399	1.56	1.61	-0.04	1,084,007	3,006	1.62	1.83
2024-04-02	Q	KOPN	1.72	1.735	1.60	1.65	-0.095	1,404,641	3,799	1.51	1.75
2024-04-01	Q	KOPN	1.80	1.82	1.73	1.745	-0.055	1,044,231	2,855	1.73	1.85
2024-03-29	Q	KOPN	1.86	1.87	1.77	1.80	-0.05	0	0	1.78	1.81
2024-03-28	Q	KOPN	1.86	1.87	1.77	1.80	-0.05	957,675	2,220	1.78	1.81
2024-03-27	Q	KOPN	1.86	1.89	1.8117	1.85	0.02	747,791	2,926	1.83	1.92
2024-03-26	Q	KOPN	1.88	1.90	1.80	1.83	-0.04	1,148,737	2,803	1.82	1.90
2024-03-25	Q	KOPN	1.90	1.95	1.87	1.87	-0.03	875,662	2,957	1.86	2.07
2024-03-22	Q	KOPN	2.07	2.07	1.89	1.90	-0.16	1,303,006	4,439	1.89	2.20
2024-03-21	Q	KOPN	2.01	2.105	1.91	2.06	0.12	2,734,023	6,174	2.00	2.10
2024-03-20	Q	KOPN	1.90	1.97	1.78	1.94	0.04	2,646,464	5,925	1.85	2.00
2024-03-19	Q	KOPN	2.00	2.04	1.89	1.90	-0.14	2,404,524	5,736	1.86	1.98
2024-03-18	Q	KOPN	1.98	2.205	1.98	2.04	0.14	2,569,340	5,445	2.00	2.24
2024-03-15	Q	KOPN	1.95	2.01	1.86	1.90	-0.29	3,555,834	9,484	1.90	2.16
2024-03-14	Q	KOPN	2.32	2.325	2.17	2.19	-0.13	1,816,039	3,911	1.69	1.87
2024-03-13	Q	KOPN	2.36	2.39	2.30	2.32	-0.04	771,936	2,417	2.29	2.39
2024-03-12	Q	KOPN	2.39	2.41	2.28	2.36	-0.05	1,572,777	4,316	2.34	2.40
2024-03-11	Q	KOPN	2.45	2.455	2.3809	2.41	-0.03	696,431	2,684	2.36	2.45
2024-03-08	Q	KOPN	2.55	2.61	2.42	2.44	-0.06	1,185,606	3,634	2.41	2.55
2024-03-07	Q	KOPN	2.52	2.57	2.49	2.50	-0.01	884,696	2,159	2.45	2.72
2024-03-06	Q	KOPN	2.48	2.57	2.40	2.51	0.05	1,133,683	3,329	2.45	2.72
2024-03-05	Q	KOPN	2.65	2.65	2.415	2.46	-0.21	1,705,852	3,875	2.44	2.74
2024-03-04	Q	KOPN	2.69	2.7695	2.66	2.67	0.05	1,733,759	4,816	2.64	2.74
2024-03-01	Q	KOPN	2.68	2.6901	2.58	2.62		1,585,877	3,729	2.62	2.68
2024-02-29	Q	KOPN	2.48	2.67	2.48	2.62	0.19	1,971,598	5,668	2.36	2.65
2024-02-28	Q	KOPN	2.52	2.61	2.43	2.43	-0.05	1,272,318	3,664	2.41	2.50
2024-02-27	Q	KOPN	2.41	2.50	2.395	2.48	0.04	946,725	2,732	2.29	2.81
2024-02-26	Q	KOPN	2.36	2.51	2.36	2.44	0.09	1,090,551	3,133	2.25	2.46
2024-02-23	Q	KOPN	2.27	2.42	2.20	2.35	0.09	1,387,530	4,578	2.30	2.42
2024-02-22	Q	KOPN	2.37	2.41	2.26	2.26	-0.09	1,064,863	3,121	2.25	2.40
2024-02-21	Q	KOPN	2.47	2.47	2.33	2.35	-0.14	1,048,612	3,690	2.33	2.42
2024-02-20	Q	KOPN	2.68	2.73	2.435	2.49	-0.19	2,100,750	5,809	2.45	2.59
2024-02-19	Q	KOPN	2.70	2.79	2.60	2.68	-0.04	0	0	2.46	2.75
2024-02-16	Q	KOPN	2.70	2.79	2.60	2.68	-0.04	1,437,401	4,579	2.46	2.75
2024-02-15	Q	KOPN	2.77	2.80	2.63	2.72	-0.04	1,732,096	5,775	2.38	2.73
2024-02-14	Q	KOPN	2.67	2.82	2.645	2.76	0.14	2,821,896	7,905	2.52	2.79
2024-02-13	Q	KOPN	2.60	2.65	2.5202	2.62	-0.04	2,254,224	5,769	2.54	2.61
2024-02-12	Q	KOPN	2.50	2.68	2.455	2.66	0.22	4,445,082	8,711	2.64	2.67
2024-02-09	Q	KOPN	2.26	2.4699	2.23	2.44	0.22	3,283,055	7,280	2.24	2.45
2024-02-08	Q	KOPN	2.09	2.29	2.08	2.22	0.22	3,265,908	8,644	2.02	2.30
2024-02-07	Q	KOPN	2.16	2.18	1.95	2.00	-0.16	3,082,666	8,002	1.85	2.06
2024-02-06	Q	KOPN	2.31	2.3105	2.15	2.16	-0.15	3,044,989	9,278	2.11	2.34
2024-02-05	Q	KOPN	2.35	2.54	2.265	2.31	-0.03	9,039,904	15,822	2.31	2.40
2024-02-02	Q	KOPN	2.365	2.555	2.261	2.34	0.50	26,094,279	44,445	2.33	2.55
2024-02-01	Q	KOPN	1.81	1.85	1.75	1.84	0.05	904,100	2,507	1.87	2.20
2024-01-31	Q	KOPN	1.83	1.8877	1.79	1.79	-0.05	918,134	2,351	1.79	1.99
2024-01-30	Q	KOPN	1.93	1.93	1.84	1.84	-0.09	710,835	1,983	1.81	1.99
2024-01-29	Q	KOPN	1.87	1.965	1.86	1.93	0.02	768,112	2,427	1.75	1.96