Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Koss Cp (NQ: KOSS )

5.260 +0.010 (+0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	2.350	2.530	2.350	2.530	9,609	+0.18(+7.66%)
Nov 29, 2016	2.350	2.383	2.350	2.350	2,528	+0.00(+0.00%)
Nov 28, 2016	2.370	2.400	2.350	2.350	8,337	-0.03(-1.12%)
Nov 25, 2016	2.377	2.377	2.377	2.377	1,582	+0.05(+2.29%)
Nov 23, 2016		2.323	2.323	2.323	0	+0.00(+0.15%)
Nov 22, 2016	2.320	2.330	2.320	2.320	4,286	-0.01(-0.43%)
Nov 21, 2016	2.330	2.402	2.330	2.330	5,791	-0.05(-2.10%)
Nov 18, 2016	2.450	2.450	2.320	2.380	10,621	+0.01(+0.42%)
Nov 17, 2016		2.442	2.442	2.370	2,975	-0.07(-2.96%)
Nov 16, 2016	2.433	2.442	2.350	2.442	2,052	-0.02(-0.72%)
Nov 15, 2016	2.380	2.400	2.310	2.460	29,914	+0.00(+0.00%)
Nov 14, 2016	2.430	2.520	2.351	2.460	6,352	+0.06(+2.50%)
Nov 11, 2016	2.420	2.450	2.360	2.400	8,044	+0.06(+2.56%)
Nov 10, 2016	2.310	2.411	2.310	2.340	12,321	-0.06(-2.50%)
Nov 09, 2016	2.540	2.560	2.380	2.400	32,249	-0.18(-6.98%)
Nov 08, 2016	2.580	2.608	2.570	2.580	7,829	-0.07(-2.64%)
Nov 07, 2016	2.650	2.667	2.580	2.650	9,606	-0.03(-0.96%)
Nov 04, 2016	2.652	2.696	2.650	2.676	2,080	+0.01(+0.22%)
Nov 03, 2016	2.640	2.700	2.600	2.670	7,558	+0.00(+0.00%)
Nov 02, 2016	2.670	2.701	2.640	2.670	8,900	+0.05(+1.91%)
Nov 01, 2016	3.000	3.000	2.620	2.620	22,879	-0.28(-9.66%)
Oct 31, 2016	3.150	3.150	2.900	2.900	22,668	-0.25(-7.94%)
Oct 28, 2016	3.140	3.195	3.140	3.150	7,125	+0.01(+0.32%)
Oct 27, 2016	3.140	3.226	3.140	3.140	11,612	-0.05(-1.46%)
Oct 26, 2016	3.055	3.326	2.790	3.187	22,191	+0.14(+4.48%)
Oct 25, 2016	3.690	3.690	3.050	3.050	45,013	-0.09(-2.87%)
Oct 24, 2016	2.990	3.150	2.900	3.140	35,930	+0.27(+9.41%)
Oct 21, 2016	2.880	2.880	2.704	2.870	25,985	+0.17(+6.30%)
Oct 20, 2016	2.880	2.880	2.560	2.700	23,788	+0.11(+4.25%)
Oct 19, 2016	2.650	2.900	2.415	2.590	36,534	-0.05(-1.80%)
Oct 18, 2016	2.610	2.649	2.400	2.637	26,303	+0.14(+5.50%)
Oct 17, 2016	2.390	2.726	2.380	2.500	108,302	+0.22(+9.65%)
Oct 14, 2016	2.120	2.300	2.120	2.280	14,962	+0.15(+7.04%)
Oct 13, 2016	2.100	2.130	2.080	2.130	1,555	+0.04(+2.08%)
Oct 12, 2016	2.123	2.123	2.087	2.087	1,301	-0.01(-0.45%)
Oct 11, 2016	2.105	2.120	2.085	2.096	1,380	-0.01(-0.66%)
Oct 06, 2016	2.140	2.110	2.110	2.110	1,100	+0.01(+0.48%)
Oct 05, 2016	2.190	2.190	2.100	2.100	3,192	-0.04(-2.10%)
Oct 04, 2016	2.210	2.210	2.145	2.145	686	+0.04(+1.66%)
Oct 03, 2016	2.160	2.160	2.110	2.110	1,212	-0.05(-2.53%)
Sep 30, 2016	2.165	2.165	2.165	2.165	74	+0.00(+0.00%)
Sep 29, 2016	2.120	2.165	2.060	2.165	16,795	+0.03(+1.63%)
Sep 28, 2016	2.067	2.200	2.067	2.130	8,463	-0.04(-1.84%)
Sep 27, 2016	2.170	2.170	2.130	2.170	2,568	+0.11(+5.34%)
Sep 26, 2016	2.060	2.060	2.060	2.060	154	-0.08(-3.73%)
Sep 23, 2016	2.100	2.140	2.100	2.140	11,107	-0.00(-0.00%)
Sep 22, 2016	2.130	2.150	2.030	2.140	51,326	+0.07(+3.38%)
Sep 21, 2016	2.070	2.070	2.030	2.070	7,036	+0.02(+0.98%)
Sep 20, 2016	2.130	2.131	2.035	2.050	26,081	+0.01(+0.49%)
Sep 19, 2016	2.020	2.057	2.020	2.040	4,349	+0.03(+1.49%)
Sep 16, 2016	2.149	2.160	2.010	2.010	17,930	-0.09(-4.29%)
Sep 15, 2016	2.140	2.150	2.060	2.100	9,953	+0.01(+0.48%)
Sep 14, 2016	2.110	2.110	2.060	2.090	8,278	-0.05(-2.34%)
Sep 13, 2016	2.090	2.150	2.040	2.140	10,143	+0.02(+0.94%)
Sep 12, 2016	2.050	2.120	2.046	2.120	28,516	+0.07(+3.41%)
Sep 09, 2016	2.050	2.050	2.050	2.050	1,111	-0.04(-1.91%)
Sep 08, 2016	2.020	2.090	2.000	2.090	10,296	+0.09(+4.50%)
Sep 07, 2016	2.020	2.050	2.000	2.000	11,924	-0.07(-3.38%)
Sep 06, 2016	2.040	2.070	2.030	2.070	6,766	+0.06(+2.99%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Koss Cp (NQ: KOSS )

Historical Prices