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 Corp (NQ: KOSS )

8.110 -0.480 (-5.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	8.660	8.761	7.900	8.110	286,683	-0.48(-5.59%)
Aug 29, 2024	8.870	9.500	8.505	8.590	297,494	-0.27(-3.05%)
Aug 28, 2024	9.640	9.695	8.690	8.860	358,508	-0.78(-8.09%)
Aug 27, 2024	10.05	10.55	9.430	9.640	450,372	-0.25(-2.53%)
Aug 26, 2024	9.450	10.32	9.270	9.890	1,039,499	+0.66(+7.15%)
Aug 23, 2024	9.230	9.980	9.020	9.230	346,324	-0.10(-1.07%)
Aug 22, 2024	9.150	10.20	9.080	9.330	705,641	+0.03(+0.32%)
Aug 21, 2024	9.150	9.870	8.860	9.300	519,007	-0.08(-0.85%)
Aug 20, 2024	8.900	9.899	8.560	9.380	903,769	+0.83(+9.71%)
Aug 19, 2024	7.770	8.970	7.750	8.550	658,555	+1.00(+13.25%)
Aug 16, 2024	7.390	8.120	7.356	7.550	300,121	+0.22(+3.00%)
Aug 15, 2024	7.000	7.600	6.942	7.330	249,563	+0.51(+7.48%)
Aug 14, 2024	7.060	7.130	6.760	6.820	128,579	-0.31(-4.35%)
Aug 13, 2024	6.790	7.280	6.759	7.130	257,742	+0.48(+7.22%)
Aug 12, 2024	6.870	6.900	6.596	6.650	149,313	-0.03(-0.45%)
Aug 09, 2024	7.380	7.380	6.680	6.680	212,117	-0.54(-7.48%)
Aug 08, 2024	7.220	7.390	7.020	7.220	157,727	+0.00(+0.00%)
Aug 07, 2024	7.350	7.500	7.100	7.220	168,502	-0.04(-0.55%)
Aug 06, 2024	7.370	7.470	7.170	7.260	119,690	+0.03(+0.41%)
Aug 05, 2024	7.480	7.681	6.520	7.230	506,563	-1.02(-12.36%)
Aug 02, 2024	8.900	8.900	8.100	8.250	358,684	-0.86(-9.44%)
Aug 01, 2024	9.460	9.580	8.980	9.110	257,577	-0.30(-3.19%)
Jul 31, 2024	8.970	9.640	8.950	9.410	395,191	+0.33(+3.63%)
Jul 30, 2024	9.150	9.370	8.800	9.080	260,224	-0.13(-1.41%)
Jul 29, 2024	9.300	9.640	9.120	9.210	352,390	-0.21(-2.23%)
Jul 26, 2024	9.240	9.970	9.090	9.420	659,191	+0.20(+2.17%)
Jul 25, 2024	8.880	9.445	8.725	9.220	536,998	+0.25(+2.79%)
Jul 24, 2024	8.930	9.900	8.720	8.970	775,442	-0.11(-1.21%)
Jul 23, 2024	9.230	9.400	8.850	9.080	418,804	-0.22(-2.37%)
Jul 22, 2024	9.140	9.420	8.900	9.300	694,454	+0.37(+4.14%)
Jul 19, 2024	9.820	11.84	8.810	8.930	3,637,573	-1.00(-10.07%)
Jul 18, 2024	9.980	10.38	9.510	9.930	1,197,613	+0.17(+1.74%)
Jul 17, 2024	10.25	10.77	9.390	9.760	1,273,933	-0.42(-4.13%)
Jul 16, 2024	9.450	11.24	9.220	10.18	13,936,550	+1.46(+16.74%)
Jul 15, 2024	8.960	9.130	8.510	8.720	927,347	-0.36(-3.96%)
Jul 12, 2024	9.330	10.04	9.010	9.080	2,800,719	+0.29(+3.30%)
Jul 11, 2024	8.470	9.580	8.010	8.790	3,727,836	+0.40(+4.77%)
Jul 10, 2024	10.03	10.58	8.272	8.390	3,060,755	-1.53(-15.42%)
Jul 09, 2024	9.240	12.89	9.200	9.920	13,684,541	-0.57(-5.43%)
Jul 08, 2024	11.62	11.95	9.500	10.49	10,092,906	-2.86(-21.42%)
Jul 05, 2024	13.90	18.50	12.65	13.35	57,883,424	+2.72(+25.59%)
Jul 03, 2024	5.250	18.73	5.220	10.63	70,059,440	+6.27(+143.81%)
Jul 02, 2024	4.640	4.730	4.310	4.360	205,121	-0.23(-5.01%)

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 Corp (NQ: KOSS )

Historical Prices