Hot Features
프리미엄
Kopin Corporation (KOPN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -10.0775193798 | 1.29 | 1.3 | 1.08 | 1617626 | 1.20072822 | CS |
| 4 | -0.17 | -12.7819548872 | 1.33 | 1.6 | 1.08 | 2237646 | 1.36799713 | CS |
| 12 | 0.3957 | 51.7728640586 | 0.7643 | 1.6 | 0.65 | 1641460 | 1.17151124 | CS |
| 26 | -0.05 | -4.13223140496 | 1.21 | 1.6 | 0.561 | 1341533 | 1.00538943 | CS |
| 52 | -0.99 | -46.0465116279 | 2.15 | 2.82 | 0.561 | 1545333 | 1.35939074 | CS |
| 156 | -2.24 | -65.8823529412 | 3.4 | 3.485 | 0.561 | 1067113 | 1.56795224 | CS |
| 260 | 0.67 | 136.734693878 | 0.49 | 13.62 | 0.19 | 1461880 | 4.23057174 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.22 | 0.03 | 2.52 | 1.21 | 1.25 | 1.18 | 1302336 |
| 1737070500 | 1.19 | -0.08 | -6.30 | 1.25 | 1.26 | 1.18 | 1485665 |
| 1736984100 | 1.27 | 0.11 | 9.48 | 1.23 | 1.27 | 1.21 | 1269993 |
| 1736897700 | 1.16 | -0.01 | -0.85 | 1.24 | 1.25 | 1.11 | 1323016 |
| 1736811300 | 1.17 | -0.08 | -6.40 | 1.18 | 1.1899 | 1.08 | 2696314 |
| 1736552100 | 1.25 | -0.06 | -4.58 | 1.2549999 | 1.3 | 1.23 | 1283731 |
| 1736379300 | 1.31 | -0.13 | -9.03 | 1.335 | 1.36 | 1.22 | 2720019 |
| 1736292900 | 1.44 | -0.1 | -6.49 | 1.5001 | 1.52 | 1.385 | 2128576 |
| 1736206500 | 1.54 | 0.07 | 4.76 | 1.53 | 1.6 | 1.47 | 2488601 |
| 1735947300 | 1.47 | 0.06 | 4.26 | 1.44 | 1.4789 | 1.3899999 | 1703883 |
| 1735860900 | 1.41 | 0.05 | 3.68 | 1.42 | 1.4875 | 1.3 | 2225463 |
| 1735688100 | 1.36 | -0.17 | -11.11 | 1.57 | 1.57 | 1.335 | 2605185 |
| 1735601700 | 1.53 | 0.14 | 10.07 | 1.3899999 | 1.58 | 1.32 | 5289773 |
| 1735342500 | 1.3899999 | -0.04 | -2.80 | 1.43 | 1.44 | 1.31 | 1718263 |
| 1735256100 | 1.43 | 0.15 | 11.72 | 1.27 | 1.44 | 1.225 | 2996072 |
| 1735077840 | 1.28 | -0.01 | -0.78 | 1.29 | 1.3 | 1.23 | 558432 |
| 1734996900 | 1.29 | 0 | 0.00 | 1.32 | 1.34 | 1.245 | 1347091 |
| 1734737700 | 1.29 | -0.04 | -3.01 | 1.3 | 1.37 | 1.21 | 3574501 |
| 1734651300 | 1.33 | 0.02 | 1.53 | 1.355 | 1.48 | 1.27 | 3997809 |
| 1734564900 | 1.31 | 0.04 | 3.15 | 1.27 | 1.42 | 1.26 | 4051939 |
| 1734478500 | 1.27 | 0.09 | 7.63 | 1.18 | 1.285 | 1.1399999 | 2091771 |
| 1734392100 | 1.18 | 0.09 | 8.26 | 1.12 | 1.18 | 1.105 | 1298744 |
| 1734132900 | 1.09 | 0.04 | 3.81 | 1.09 | 1.12 | 1.06 | 1415519 |
| 1734046500 | 1.05 | -0.05 | -4.55 | 1.08 | 1.11 | 1.04 | 1200849 |
| 1733960100 | 1.1 | -0.03 | -2.65 | 1.1297 | 1.15 | 1.03 | 1247120 |
| 1733873700 | 1.1299999 | -0.02 | -1.74 | 1.17 | 1.22 | 1.12 | 882591 |
| 1733787300 | 1.15 | -0.05 | -4.17 | 1.205 | 1.25 | 1.1299999 | 1453901 |
| 1733528100 | 1.2 | -0.01 | -0.83 | 1.2 | 1.25 | 1.15 | 984769 |
| 1733441700 | 1.21 | 0.02 | 1.68 | 1.205 | 1.29 | 1.19 | 1302717 |
| 1733355300 | 1.19 | -0.04 | -3.25 | 1.24 | 1.25 | 1.1709 | 773040 |
| 1733268900 | 1.23 | 0.06 | 5.13 | 1.155 | 1.25 | 1.155 | 1024599 |
| 1733182500 | 1.17 | -0.01 | -0.85 | 1.22 | 1.3199 | 1.15 | 2050382 |
| 1732917840 | 1.18 | 0.08 | 7.27 | 1.1299999 | 1.2 | 1.1299999 | 1305239 |
| 1732750500 | 1.1 | 0.09 | 8.91 | 1.01 | 1.12 | 1.01 | 1167420 |
| 1732664100 | 1.01 | -0.07 | -6.48 | 1.09 | 1.11 | 0.9689 | 1521036 |
| 1732577700 | 1.08 | 0.07 | 6.93 | 1.04 | 1.1 | 0.9903 | 1379808 |
| 1732318500 | 1.01 | 0.02 | 1.76 | 0.975 | 1.06 | 0.9702 | 1218515 |
| 1732232100 | 0.9925 | 0.0187 | 1.92 | 1.0203 | 1.04 | 0.943 | 1114330 |
| 1732145700 | 0.9738 | 0.1287 | 15.23 | 0.8299 | 1 | 0.8299 | 2123326 |
| 1732059300 | 0.8451 | 0.0181 | 2.19 | 0.835 | 0.8683 | 0.791 | 704505 |
| 1731972900 | 0.827 | -0.0018 | -0.22 | 0.848 | 0.904299 | 0.8149999 | 671223 |
| 1731713700 | 0.8288 | -0.0642 | -7.19 | 0.88 | 0.893 | 0.81 | 655553 |
| 1731627300 | 0.893 | 0.0152 | 1.73 | 0.878 | 0.9215 | 0.8139999 | 1527084 |
| 1731540900 | 0.8778 | 0.1511 | 20.79 | 0.7101 | 0.8967 | 0.71 | 4684846 |
| 1731454500 | 0.7267 | -0.0234 | -3.12 | 0.774 | 0.789 | 0.701 | 2566009 |
| 1731368100 | 0.7501 | 0.0033 | 0.44 | 0.76 | 0.7896 | 0.7225 | 1386972 |
| 1731108900 | 0.7468 | -0.0542 | -6.77 | 0.8 | 0.8174 | 0.65 | 1602909 |
| 1731022500 | 0.801 | 0.0078 | 0.98 | 0.81 | 0.8124 | 0.78 | 503868 |
| 1730936100 | 0.7932 | -0.0073 | -0.91 | 0.8201 | 0.8269 | 0.7702 | 621642 |
| 1730849700 | 0.8005 | -0.0295 | -3.55 | 0.822523 | 0.83 | 0.7942 | 543532 |
| 1730763300 | 0.83 | 0.0399 | 5.05 | 0.7895 | 0.8346 | 0.7702 | 785913 |
| 1730500500 | 0.7901 | 0.0101 | 1.29 | 0.75 | 0.8191 | 0.7301 | 519833 |
| 1730414100 | 0.78 | 0.024 | 3.17 | 0.75 | 0.7917999 | 0.7000999 | 663205 |
| 1730327700 | 0.756 | -0.034 | -4.30 | 0.79 | 0.7995 | 0.756 | 307197 |
| 1730241300 | 0.79 | -0.039 | -4.70 | 0.8098999 | 0.8249 | 0.7832 | 323896 |
| 1730154900 | 0.829 | 0.0514 | 6.61 | 0.7897 | 0.85 | 0.7675 | 1025781 |
| 1729895700 | 0.7776 | 0.0126 | 1.65 | 0.7643 | 0.7879 | 0.7551 | 394090 |
| 1729809300 | 0.765 | -0.0023 | -0.30 | 0.777 | 0.8 | 0.7541 | 394073 |
| 1729722900 | 0.7673 | -0.0264 | -3.33 | 0.78 | 0.789 | 0.7554 | 454429 |
| 1729636500 | 0.7937 | 0.0170001 | 2.19 | 0.7751 | 0.8067 | 0.7546 | 720627 |
| 1729550100 | 0.7766999 | 0.0287999 | 3.85 | 0.75 | 0.7775 | 0.7301 | 700043 |
| 1729290900 | 0.7479 | -0.0285 | -3.67 | 0.76 | 0.776 | 0.7422 | 492404 |
