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, 2008 4.869 4.910 4.910 4.910 4,851 -0.31(-5.85%)
Oct 30, 2008 5.071 5.215 5.071 5.215 8,587 +0.18(+3.64%)
Oct 27, 2008 5.565 5.032 5.032 5.032 16,494 -0.41(-7.60%)
Oct 24, 2008 5.429 5.446 5.429 5.446 5,821 -0.12(-2.22%)
Oct 23, 2008 5.565 6.184 5.565 5.570 41,756 -0.00(-0.00%)
Oct 22, 2008 5.570 5.570 5.570 5.570 485 +0.00(+0.00%)
Oct 21, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 20, 2008 5.611 5.611 5.570 5.570 533 +0.00(+0.00%)
Oct 17, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 16, 2008 5.487 5.570 5.483 5.570 1,397 -0.47(-7.78%)
Oct 14, 2008 6.039 6.039 6.039 6.039 0 +0.00(+0.00%)
Oct 13, 2008 6.044 6.060 6.039 6.039 1,455 +0.47(+8.52%)
Oct 10, 2008 5.570 5.570 5.565 5.565 485 -0.21(-3.57%)
Oct 09, 2008 5.772 5.772 5.772 5.772 0 +0.00(+0.00%)
Oct 08, 2008 6.472 6.472 5.772 5.772 2,061 +0.21(+3.70%)
Oct 07, 2008 5.759 6.711 5.565 5.565 18,086 -0.51(-8.41%)
Oct 06, 2008 5.920 6.872 5.763 6.077 18,648 +0.10(+1.66%)
Oct 03, 2008 6.060 6.060 5.978 5.978 485 -0.08(-1.36%)
Oct 02, 2008 5.846 6.402 5.846 6.060 6,549 -0.54(-8.13%)
Sep 30, 2008 6.283 6.596 6.596 6.596 8,247 +0.00(+0.00%)
Sep 29, 2008 6.596 6.596 6.596 6.596 594 -0.00(-0.00%)
Sep 25, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Sep 24, 2008 6.782 6.782 6.596 6.596 3,728 -0.21(-3.03%)
Sep 23, 2008 6.839 6.905 6.802 6.802 727 +0.94(+16.12%)
Sep 19, 2008 7.404 5.858 5.858 5.858 13,583 -1.11(-15.92%)
Sep 18, 2008 6.716 7.008 5.792 6.967 8,344 +0.28(+4.13%)
Sep 17, 2008 6.184 6.691 6.184 6.691 2,425 +0.55(+9.00%)
Sep 16, 2008 5.846 6.138 5.846 6.138 970 +0.32(+5.51%)
Sep 11, 2008 5.817 5.818 5.818 5.818 1,455 -0.36(-5.86%)
Sep 08, 2008 6.167 6.180 6.180 6.180 3,881 +0.03(+0.54%)
Sep 05, 2008 6.147 6.147 6.147 6.147 485 +0.16(+2.76%)
Sep 04, 2008 5.994 5.994 5.982 5.982 1,212 -0.02(-0.41%)
Sep 03, 2008 5.990 6.134 5.990 6.006 2,183 -0.16(-2.57%)
Aug 29, 2008 6.167 6.165 6.165 6.165 970 +0.29(+4.95%)
Aug 28, 2008 5.949 6.035 5.875 5.875 3,175 +0.30(+5.40%)
Aug 27, 2008 5.854 5.854 5.574 5.574 2,069 -0.61(-9.81%)
Aug 26, 2008 6.184 6.250 5.784 6.180 9,098 -0.17(-2.73%)
Aug 25, 2008 6.612 6.612 6.003 6.353 4,851 -1.27(-16.61%)
Aug 22, 2008 6.596 7.800 6.596 7.618 970 +1.42(+22.87%)
Aug 21, 2008 6.202 6.225 6.200 6.200 3,403 -0.20(-3.09%)
Aug 20, 2008 6.390 6.398 6.386 6.398 3,560 +0.21(+3.40%)
Aug 19, 2008 6.188 6.188 6.188 6.188 242 +0.00(+0.07%)
Aug 18, 2008 6.184 6.198 6.184 6.184 1,736 -0.00(-0.07%)
Aug 15, 2008 6.188 6.188 6.188 6.188 242 +0.00(+0.07%)
Aug 14, 2008 6.184 6.184 6.184 6.184 1,455 +0.00(+0.00%)
Aug 13, 2008 5.936 6.225 5.903 6.184 3,597 +0.00(+0.07%)
Aug 12, 2008 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 11, 2008 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 08, 2008 5.875 6.233 5.875 6.180 3,015 +0.24(+4.03%)
Aug 07, 2008 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Aug 06, 2008 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Aug 05, 2008 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Aug 04, 2008 5.850 5.941 5.850 5.941 485 -0.14(-2.31%)
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.