Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Cp (NQ: KOSS )

2.332 +0.002 (+0.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.008 7.008 7.008 7.008 1,455 -0.00(-0.01%)
Oct 30, 2003 7.132 7.009 7.009 7.009 1,940 -0.12(-1.72%)
Oct 29, 2003 7.132 7.132 7.132 7.132 0 +0.00(+0.00%)
Oct 28, 2003 7.132 7.132 7.132 7.132 0 +0.00(+0.00%)
Oct 27, 2003 7.293 7.338 7.017 7.132 3,153 -0.02(-0.35%)
Oct 24, 2003 7.173 7.177 7.144 7.157 1,212 +0.09(+1.28%)
Oct 23, 2003 7.066 7.066 7.066 7.066 242 +0.07(+1.07%)
Oct 22, 2003 6.991 6.991 6.991 6.991 0 +0.00(+0.00%)
Oct 21, 2003 6.806 6.991 6.782 6.991 3,395 +0.23(+3.41%)
Oct 20, 2003 7.379 7.379 6.761 6.761 2,425 -0.12(-1.80%)
Oct 17, 2003 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Oct 16, 2003 6.967 6.885 6.885 6.885 485 -0.08(-1.18%)
Oct 15, 2003 7.631 7.631 6.967 6.967 485 +0.27(+4.00%)
Oct 14, 2003 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Oct 13, 2003 6.967 7.247 6.699 6.699 3,395 -0.47(-6.61%)
Oct 10, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 09, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 08, 2003 7.173 7.173 7.173 7.173 5,093 +0.00(+0.00%)
Oct 07, 2003 7.173 7.173 6.967 7.173 727 +0.00(+0.00%)
Oct 06, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 03, 2003 7.214 7.214 7.173 7.173 970 +0.00(+0.00%)
Oct 02, 2003 7.173 7.173 7.173 7.173 242 +0.00(+0.00%)
Oct 01, 2003 7.173 7.622 7.173 7.173 4,851 -0.14(-1.97%)
Sep 30, 2003 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Sep 29, 2003 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Sep 26, 2003 7.317 7.317 7.317 7.317 485 +0.10(+1.43%)
Sep 25, 2003 7.214 7.214 7.214 7.214 1,697 -0.42(-5.56%)
Sep 24, 2003 7.639 7.639 7.639 7.639 538 +0.00(+0.00%)
Sep 23, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 22, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 19, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 18, 2003 7.754 7.754 7.627 7.639 5,579 -0.11(-1.44%)
Sep 17, 2003 7.750 7.750 7.750 7.750 727 -0.01(-0.16%)
Sep 16, 2003 7.833 7.833 7.763 7.763 4,608 -0.00(-0.05%)
Sep 15, 2003 7.742 7.792 7.742 7.767 1,212 -0.14(-1.77%)
Sep 12, 2003 7.907 7.907 7.907 7.907 0 +0.08(+1.00%)
Sep 11, 2003 7.829 7.829 7.829 7.829 242 -0.08(-0.99%)
Sep 10, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Sep 09, 2003 7.643 7.907 7.643 7.907 2,668 +0.22(+2.84%)
Sep 08, 2003 7.647 7.800 7.647 7.688 1,455 +0.05(+0.59%)
Sep 05, 2003 7.643 7.643 7.643 7.643 1,455 -0.18(-2.27%)
Sep 04, 2003 7.701 7.895 7.701 7.820 6,791 +0.19(+2.49%)
Sep 03, 2003 7.746 7.890 7.631 7.631 6,791 -0.09(-1.23%)
Sep 02, 2003 7.870 7.870 7.631 7.726 11,885 +0.03(+0.37%)
Aug 29, 2003 7.697 7.697 7.697 7.697 0 +0.00(+0.00%)
Aug 28, 2003 7.695 7.697 7.695 7.697 1,697 +0.05(+0.70%)
Aug 27, 2003 7.643 7.643 7.643 7.643 0 +0.00(+0.00%)
Aug 26, 2003 7.644 7.644 7.643 7.643 485 -0.01(-0.11%)
Aug 25, 2003 7.643 7.651 7.643 7.651 727 -0.28(-3.58%)
Aug 22, 2003 7.936 7.936 7.936 7.936 0 +0.00(+0.00%)
Aug 21, 2003 7.928 7.936 7.928 7.936 2,425 +0.30(+3.89%)
Aug 19, 2003 7.639 7.639 7.639 7.639 1,455 -0.19(-2.42%)
Aug 18, 2003 7.829 7.829 7.829 7.829 242 +0.20(+2.65%)
Aug 15, 2003 7.627 7.627 7.627 7.627 0 +0.00(+0.00%)
Aug 14, 2003 7.627 7.627 7.627 7.627 485 -0.09(-1.18%)
Aug 13, 2003 7.932 7.932 7.717 7.717 970 -0.12(-1.47%)
Aug 12, 2003 7.829 7.833 7.660 7.833 1,455 +0.02(+0.32%)
Aug 11, 2003 7.829 7.829 7.808 7.808 970 -0.02(-0.21%)
Aug 08, 2003 7.524 7.825 7.524 7.825 727 +0.38(+5.09%)
Aug 07, 2003 8.451 8.451 7.445 7.445 2,425 -0.77(-9.38%)
Aug 06, 2003 8.216 8.216 8.216 8.216 485 +0.59(+7.73%)
Aug 05, 2003 7.627 7.627 7.627 7.627 0 +0.00(+0.00%)
Aug 04, 2003 8.447 8.447 7.627 7.627 1,697 -0.21(-2.63%)
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.