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 (%)
Feb 28, 2017	2.360	2.370	2.280	2.370	13,019	+0.01(+0.42%)
Feb 27, 2017	2.440	2.600	2.290	2.360	65,215	-0.04(-1.67%)
Feb 24, 2017	2.270	2.550	2.230	2.400	56,148	+0.09(+3.90%)
Feb 23, 2017	2.270	2.310	2.250	2.310	21,658	+0.00(+0.00%)
Feb 22, 2017	2.380	2.390	2.250	2.310	17,524	-0.07(-2.79%)
Feb 21, 2017	2.450	2.505	2.360	2.376	5,828	-0.07(-3.01%)
Feb 17, 2017		2.450	2.450	2.450	0	+0.03(+1.24%)
Feb 16, 2017	2.400	2.420	2.352	2.420	5,643	+0.06(+2.54%)
Feb 15, 2017	2.320	2.424	2.320	2.360	2,997	-0.03(-1.26%)
Feb 14, 2017	2.440	2.440	2.300	2.390	18,585	-0.04(-1.65%)
Feb 13, 2017	2.480	2.555	2.400	2.430	24,338	-0.06(-2.41%)
Feb 10, 2017	2.450	2.540	2.430	2.490	15,082	+0.06(+2.47%)
Feb 09, 2017	2.200	2.623	2.200	2.430	91,806	+0.20(+8.97%)
Feb 08, 2017	2.300	2.300	2.173	2.230	7,616	-0.03(-1.17%)
Feb 07, 2017	2.200	2.260	2.200	2.256	15,727	+0.09(+3.98%)
Feb 06, 2017	2.200	2.250	2.170	2.170	5,631	-0.02(-1.01%)
Feb 03, 2017	2.200	2.223	2.160	2.192	22,275	+0.01(+0.29%)
Feb 02, 2017	2.190	2.230	2.141	2.186	29,012	-0.00(-0.14%)
Feb 01, 2017	2.170	2.200	2.150	2.189	29,733	-0.01(-0.49%)
Jan 31, 2017	2.153	2.200	2.150	2.200	13,172	+0.01(+0.44%)
Jan 30, 2017	2.240	2.240	2.210	2.190	12,597	-0.08(-3.52%)
Jan 27, 2017	2.350	2.760	2.010	2.270	58,203	-0.33(-12.69%)
Jan 26, 2017	2.480	2.600	2.360	2.600	28,110	+0.12(+4.84%)
Jan 25, 2017	2.410	2.760	2.410	2.480	48,242	+0.08(+3.33%)
Jan 24, 2017	2.386	2.430	2.350	2.400	34,289	+0.04(+1.70%)
Jan 23, 2017	2.340	2.362	2.340	2.360	1,177	+0.03(+1.29%)
Jan 20, 2017	2.330	2.370	2.330	2.330	14,332	-0.01(-0.43%)
Jan 19, 2017	2.330	2.400	2.330	2.340	6,044	+0.03(+1.30%)
Jan 18, 2017	2.300	2.380	2.280	2.310	23,719	+0.02(+0.87%)
Jan 17, 2017	2.280	2.330	2.280	2.290	3,975	-0.03(-1.29%)
Jan 13, 2017		2.320	2.320	2.320	0	+0.01(+0.43%)
Jan 12, 2017	2.370	2.460	2.290	2.310	25,995	-0.11(-4.55%)
Jan 11, 2017	2.300	2.730	2.250	2.420	101,874	+0.14(+6.14%)
Jan 10, 2017	2.230	2.280	2.230	2.280	18,086	+0.02(+0.88%)
Jan 09, 2017	2.280	2.280	2.230	2.260	11,567	-0.02(-0.88%)
Jan 06, 2017	2.230	2.280	2.220	2.280	24,480	+0.03(+1.33%)
Jan 05, 2017	2.250	2.270	2.200	2.250	10,945	+0.02(+0.90%)
Jan 04, 2017	2.270	2.340	2.180	2.230	17,327	-0.06(-2.62%)
Jan 03, 2017	2.310	2.400	2.210	2.290	61,563	+0.01(+0.44%)
Dec 30, 2016		2.280	2.280	2.280	0	-0.03(-1.30%)
Dec 29, 2016	2.430	2.430	2.220	2.310	31,443	-0.14(-5.71%)
Dec 28, 2016	2.300	2.480	2.300	2.450	18,583	+0.14(+6.06%)
Dec 27, 2016	2.360	2.360	2.310	2.310	3,494	-0.04(-1.70%)
Dec 23, 2016		2.350	2.350	2.350	0	-0.00(-0.00%)
Dec 22, 2016	2.370	2.399	2.350	2.350	5,563	-0.02(-0.84%)
Dec 21, 2016	2.370	2.370	2.350	2.370	2,142	+0.00(+0.00%)
Dec 20, 2016	2.300	2.440	2.300	2.370	18,932	+0.09(+3.95%)
Dec 19, 2016	2.340	2.370	2.240	2.280	22,751	-0.03(-1.30%)
Dec 16, 2016	2.258	2.356	2.250	2.310	6,664	+0.00(+0.00%)
Dec 15, 2016	2.270	2.339	2.250	2.310	3,307	+0.02(+0.98%)
Dec 14, 2016	2.360	2.400	2.260	2.288	14,941	-0.09(-3.91%)
Dec 13, 2016	2.643	2.643	2.360	2.381	8,109	-0.02(-0.81%)
Dec 12, 2016	2.430	2.460	2.400	2.400	6,076	+0.00(+0.00%)
Dec 09, 2016	2.440	2.440	2.350	2.400	9,406	+0.01(+0.42%)
Dec 08, 2016	2.480	2.516	2.380	2.390	8,197	-0.11(-4.40%)
Dec 07, 2016	2.550	2.550	2.500	2.500	23,537	-0.06(-2.44%)
Dec 06, 2016	2.500	2.571	2.500	2.562	8,278	+0.06(+2.50%)
Dec 05, 2016	2.620	2.790	2.422	2.500	73,513	-0.13(-4.94%)
Dec 02, 2016	2.350	2.640	2.350	2.630	48,379	+0.11(+4.37%)

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