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 )

3.380 +0.280 (+9.03%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.180	2.250	2.100	2.110	31,344	-0.04(-1.86%)
Apr 27, 2017	2.036	2.290	2.036	2.150	38,706	+0.05(+2.38%)
Apr 26, 2017	2.170	2.280	2.060	2.100	40,292	-0.04(-1.87%)
Apr 25, 2017	2.140	2.140	2.140	2.140	645	+0.01(+0.47%)
Apr 24, 2017	2.091	2.260	2.080	2.130	27,109	+0.07(+3.40%)
Apr 21, 2017	2.140	2.140	2.060	2.060	4,252	-0.09(-4.19%)
Apr 20, 2017	2.160	2.180	2.150	2.150	1,337	-0.02(-0.93%)
Apr 19, 2017	2.130	2.222	2.070	2.170	46,289	+0.05(+2.36%)
Apr 18, 2017	2.130	2.130	2.080	2.120	3,783	-0.04(-1.85%)
Apr 17, 2017	2.067	2.192	2.050	2.160	18,210	+0.06(+2.86%)
Apr 13, 2017	2.019	2.110	2.019	2.100	14,867	+0.04(+1.94%)
Apr 11, 2017		2.060	2.060	2.060	0	-0.01(-0.48%)
Apr 10, 2017	2.070	2.070	2.070	2.070	954	-0.02(-0.96%)
Apr 07, 2017	2.080	2.100	2.070	2.090	5,115	+0.00(+0.00%)
Apr 06, 2017	2.050	2.090	2.050	2.090	1,336	+0.03(+1.46%)
Apr 05, 2017	2.140	2.160	2.046	2.060	77,470	-0.08(-3.74%)
Apr 04, 2017	2.110	2.250	2.080	2.140	31,972	-0.02(-0.93%)
Apr 03, 2017	2.120	2.160	2.110	2.160	3,481	+0.04(+1.89%)
Mar 31, 2017	2.210	2.210	2.106	2.120	17,344	-0.04(-1.85%)
Mar 30, 2017	2.190	2.190	2.110	2.160	17,417	-0.02(-0.92%)
Mar 29, 2017	2.240	2.400	2.170	2.180	124,436	+0.02(+0.93%)
Mar 28, 2017	2.090	2.400	2.073	2.160	126,797	+0.05(+2.37%)
Mar 27, 2017	2.110	2.120	2.080	2.110	8,206	-0.01(-0.47%)
Mar 24, 2017	2.160	2.230	2.120	2.120	33,533	-0.07(-3.20%)
Mar 23, 2017	2.240	2.240	2.170	2.190	29,295	+0.00(+0.00%)
Mar 22, 2017	2.250	2.250	2.120	2.190	48,814	-0.07(-3.10%)
Mar 21, 2017	2.299	2.299	2.260	2.260	3,087	+0.02(+0.89%)
Mar 20, 2017	2.267	2.267	2.220	2.240	1,823	+0.03(+1.36%)
Mar 17, 2017	2.200	2.243	2.190	2.210	1,984	-0.02(-0.85%)
Mar 16, 2017	2.210	2.229	2.210	2.229	665	+0.02(+0.86%)
Mar 15, 2017	2.250	2.250	2.190	2.210	3,564	+0.01(+0.45%)
Mar 14, 2017	2.220	2.220	2.200	2.200	5,080	+0.04(+1.85%)
Mar 13, 2017	2.180	2.200	2.150	2.160	6,725	-0.04(-1.82%)
Mar 10, 2017	2.170	2.210	2.170	2.200	7,652	-0.03(-1.35%)
Mar 09, 2017	2.200	2.230	2.200	2.230	1,005	+0.01(+0.45%)
Mar 08, 2017	2.271	2.271	2.220	2.220	9,951	-0.02(-0.89%)
Mar 07, 2017	2.300	2.300	2.232	2.240	1,420	-0.10(-4.27%)
Mar 06, 2017	2.310	2.340	2.250	2.340	9,400	+0.07(+3.08%)
Mar 03, 2017	2.320	2.320	2.250	2.270	32,646	-0.10(-4.22%)
Mar 02, 2017	2.320	2.370	2.270	2.370	12,805	+0.02(+0.85%)
Mar 01, 2017	2.314	2.530	2.300	2.350	46,606	-0.02(-0.84%)
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%)

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