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 )

4.790 +0.060 (+1.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.240	2.240	2.100	2.101	8,379	-0.11(-4.92%)
Jul 28, 2016	2.220	2.230	2.210	2.210	4,898	+0.01(+0.45%)
Jul 27, 2016	2.210	2.307	2.110	2.200	106,904	+0.11(+5.26%)
Jul 26, 2016	2.130	2.130	2.030	2.090	3,721	+0.06(+2.96%)
Jul 25, 2016	2.100	2.160	2.010	2.030	44,565	+0.01(+0.50%)
Jul 22, 2016	1.990	2.200	1.960	2.020	145,788	-0.01(-0.49%)
Jul 21, 2016	1.960	2.600	1.960	2.030	148,477	-0.07(-3.36%)
Jul 20, 2016	2.100	2.105	2.100	2.100	705	+0.01(+0.55%)
Jul 19, 2016	1.980	2.089	1.980	2.089	6,531	+0.07(+3.42%)
Jul 18, 2016	2.029	2.029	1.980	2.020	9,704	+0.04(+2.02%)
Jul 15, 2016	1.960	2.022	1.960	1.980	15,702	+0.01(+0.50%)
Jul 14, 2016	1.970	2.070	1.970	1.970	5,152	+0.00(+0.00%)
Jul 13, 2016	2.030	2.030	1.970	1.970	7,474	-0.00(-0.20%)
Jul 12, 2016	2.160	2.160	1.970	1.974	12,477	-0.06(-2.76%)
Jul 11, 2016	2.150	2.160	1.960	2.030	18,803	-0.05(-2.40%)
Jul 08, 2016	2.042	2.110	2.030	2.080	39,843	+0.05(+2.46%)
Jul 07, 2016	2.000	2.030	2.000	2.030	519	+0.06(+3.05%)
Jul 05, 2016	2.030	2.030	1.960	1.970	4,793	-0.05(-2.72%)
Jul 01, 2016	2.050	2.025	2.025	2.025	11,300	-0.00(-0.25%)
Jun 30, 2016	1.960	2.040	1.960	2.030	10,696	+0.01(+0.50%)
Jun 29, 2016	1.970	2.020	1.970	2.020	9,045	+0.03(+1.50%)
Jun 28, 2016	1.970	2.004	1.970	1.990	5,895	+0.00(+0.00%)
Jun 24, 2016	2.010	1.990	1.990	1.990	3	-0.06(-2.93%)
Jun 23, 2016	2.110	2.110	1.980	2.050	3,022	+0.01(+0.49%)
Jun 22, 2016	2.050	2.050	2.040	2.040	4,220	-0.01(-0.49%)
Jun 21, 2016	1.970	2.080	1.970	2.050	15,191	+0.09(+4.59%)
Jun 20, 2016	2.110	2.110	1.960	1.960	7,358	-0.05(-2.49%)
Jun 17, 2016	2.010	2.080	2.010	2.010	12,772	+0.01(+0.50%)
Jun 16, 2016	2.050	2.050	2.000	2.000	521	-0.07(-3.38%)
Jun 15, 2016	2.070	2.130	2.010	2.070	5,053	+0.02(+0.97%)
Jun 14, 2016	2.170	2.180	2.050	2.050	3,400	-0.06(-2.84%)
Jun 13, 2016	2.147	2.147	1.960	2.110	11,630	+0.13(+6.57%)
Jun 10, 2016	2.100	2.172	1.980	1.980	4,842	-0.11(-5.26%)
Jun 09, 2016	2.070	2.150	1.980	2.090	15,572	+0.11(+5.56%)
Jun 08, 2016	1.990	2.450	1.960	1.980	47,818	-0.06(-2.87%)
Jun 07, 2016	2.059	2.060	2.000	2.038	6,254	-0.01(-0.56%)
Jun 06, 2016	1.970	2.080	1.970	2.050	11,584	+0.04(+1.99%)
Jun 03, 2016	2.090	2.090	2.009	2.010	1,329	+0.05(+2.55%)
Jun 01, 2016	1.930	1.960	1.960	1.960	84	-0.04(-2.00%)
May 31, 2016	2.000	2.010	2.000	2.000	2,001	-0.10(-4.76%)
May 27, 2016	2.020	2.100	2.100	2.100	3,900	+0.01(+0.48%)
May 26, 2016	1.970	2.090	1.970	2.090	520	+0.06(+2.83%)
May 25, 2016	2.008	2.033	2.000	2.033	4,305	-0.03(-1.29%)
May 24, 2016	2.069	2.069	1.960	2.059	15,166	+0.01(+0.59%)
May 23, 2016	2.090	2.090	2.010	2.047	18,598	-0.05(-2.24%)
May 19, 2016	2.150	2.094	2.094	2.094	49	-0.06(-2.58%)
May 18, 2016	2.146	2.150	2.135	2.150	9,500	+0.04(+1.84%)
May 17, 2016	2.150	2.150	2.110	2.111	6,766	-0.07(-3.18%)
May 16, 2016	2.160	2.210	2.160	2.180	8,119	+0.09(+4.30%)
May 13, 2016	2.150	2.150	2.090	2.090	3,714	-0.09(-4.12%)
May 11, 2016	2.100	2.180	2.180	2.180	2,428	-0.01(-0.46%)
May 09, 2016	2.200	2.190	2.190	2.190	1	+0.06(+2.59%)
May 05, 2016	2.170	2.135	2.135	2.135	2,616	+0.06(+3.13%)
May 04, 2016	2.071	2.071	2.070	2.070	3,350	-0.03(-1.44%)

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