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

Koss Cp (NQ: KOSS )

2.400 -0.030 (-1.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 5.070 5.120 4.919 5.019 15,951 +0.04(+0.78%)
Feb 27, 2023 4.950 5.040 4.890 4.980 28,164 +0.05(+1.01%)
Feb 24, 2023 4.920 5.090 4.920 4.930 9,501 -0.14(-2.76%)
Feb 23, 2023 5.100 5.120 4.915 5.070 18,349 +0.13(+2.63%)
Feb 22, 2023 4.910 5.150 4.910 4.940 57,881 +0.04(+0.82%)
Feb 21, 2023 5.000 5.041 4.890 4.900 18,756 -0.16(-3.16%)
Feb 17, 2023 5.140 5.240 5.000 5.060 25,845 +0.00(+0.00%)
Feb 16, 2023 5.070 5.260 5.060 5.060 22,056 -0.23(-4.36%)
Feb 15, 2023 4.990 5.410 4.960 5.291 68,607 +0.16(+3.13%)
Feb 14, 2023 5.100 5.200 4.880 5.130 17,339 -0.09(-1.73%)
Feb 13, 2023 5.130 5.275 5.010 5.220 22,093 +0.12(+2.45%)
Feb 10, 2023 5.340 5.340 5.000 5.095 33,539 -0.27(-4.94%)
Feb 09, 2023 5.680 5.820 5.340 5.360 37,313 -0.23(-4.11%)
Feb 08, 2023 5.680 5.680 5.450 5.590 28,184 -0.09(-1.58%)
Feb 07, 2023 6.100 6.100 5.560 5.680 92,029 -0.52(-8.38%)
Feb 06, 2023 5.820 6.750 5.710 6.200 402,639 +0.40(+6.89%)
Feb 03, 2023 5.800 6.050 5.800 5.800 25,329 -0.12(-2.03%)
Feb 02, 2023 5.670 6.040 5.670 5.920 45,421 +0.37(+6.67%)
Feb 01, 2023 5.880 5.880 5.520 5.550 51,408 -0.08(-1.37%)
Jan 31, 2023 6.000 6.010 5.610 5.627 44,982 -0.29(-4.95%)
Jan 30, 2023 6.110 6.276 5.900 5.920 18,831 -0.20(-3.27%)
Jan 27, 2023 5.980 6.210 5.905 6.120 37,929 +0.03(+0.49%)
Jan 26, 2023 6.290 6.320 5.856 6.090 23,216 -0.10(-1.61%)
Jan 25, 2023 6.090 6.300 6.000 6.190 16,880 +0.04(+0.65%)
Jan 24, 2023 5.920 6.420 5.868 6.150 29,952 +0.13(+2.16%)
Jan 23, 2023 5.800 6.050 5.600 6.020 21,119 +0.35(+6.17%)
Jan 20, 2023 5.640 5.890 5.640 5.670 39,327 +0.00(+0.09%)
Jan 19, 2023 6.110 6.110 5.610 5.665 37,986 -0.45(-7.31%)
Jan 18, 2023 6.110 6.300 5.940 6.112 25,298 +0.11(+1.86%)
Jan 17, 2023 5.900 6.150 5.700 6.000 46,771 +0.04(+0.67%)
Jan 13, 2023 5.850 6.050 5.760 5.960 41,705 -0.04(-0.67%)
Jan 12, 2023 5.660 6.040 5.475 6.000 40,092 +0.43(+7.72%)
Jan 11, 2023 5.450 5.667 5.420 5.570 20,655 +0.13(+2.39%)
Jan 10, 2023 5.476 5.580 5.421 5.440 11,885 +0.04(+0.65%)
Jan 09, 2023 5.500 5.500 5.281 5.405 21,139 +0.14(+2.56%)
Jan 06, 2023 5.270 5.350 5.110 5.270 11,814 -0.03(-0.57%)
Jan 05, 2023 5.080 5.345 5.000 5.300 16,155 +0.10(+1.92%)
Jan 04, 2023 4.930 5.200 4.910 5.200 10,286 +0.26(+5.26%)
Jan 03, 2023 4.960 5.110 4.926 4.940 20,481 -0.01(-0.20%)
Dec 30, 2022 4.660 4.950 4.630 4.950 28,984 +0.26(+5.54%)
Dec 29, 2022 4.620 4.700 4.441 4.690 47,592 +0.08(+1.74%)
Dec 28, 2022 4.880 4.960 4.610 4.610 38,960 -0.30(-6.11%)
Dec 27, 2022 5.010 5.080 4.870 4.910 16,241 -0.20(-3.82%)
Dec 23, 2022 5.220 5.220 5.010 5.105 27,492 -0.02(-0.49%)
Dec 22, 2022 5.270 5.330 5.010 5.130 25,238 -0.22(-4.11%)
Dec 21, 2022 5.430 5.477 5.200 5.350 8,176 -0.07(-1.29%)
Dec 20, 2022 5.230 5.431 5.156 5.420 10,781 +0.19(+3.63%)
Dec 19, 2022 5.560 5.560 5.190 5.230 14,006 -0.33(-5.94%)
Dec 16, 2022 5.560 5.640 5.500 5.560 15,734 -0.10(-1.77%)
Dec 15, 2022 5.890 5.890 5.600 5.660 22,301 -0.20(-3.41%)
Dec 14, 2022 5.780 5.980 5.780 5.860 11,428 +0.00(+0.00%)
Dec 13, 2022 6.030 6.100 5.814 5.860 33,737 -0.11(-1.84%)
Dec 12, 2022 5.860 6.050 5.860 5.970 13,805 +0.10(+1.70%)
Dec 09, 2022 6.210 6.220 5.870 5.870 12,864 -0.21(-3.45%)
Dec 08, 2022 6.200 6.240 6.000 6.080 7,096 +0.02(+0.33%)
Dec 07, 2022 6.170 6.170 6.003 6.060 9,552 -0.06(-0.98%)
Dec 06, 2022 6.200 6.562 6.110 6.120 15,175 -0.11(-1.77%)
Dec 05, 2022 6.470 6.619 6.230 6.230 22,928 -0.34(-5.18%)
Dec 02, 2022 6.400 6.670 6.389 6.570 32,133 +0.22(+3.46%)
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.