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

Koss Cp (NQ: KOSS )

3.340 -0.040 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2017 1.770 1.770 1.760 1.760 775 +0.01(+0.57%)
May 30, 2017 1.790 1.797 1.720 1.750 5,471 +0.00(+0.00%)
May 26, 2017 1.710 1.790 1.710 1.750 4,609 +0.05(+2.94%)
May 25, 2017 1.740 1.740 1.690 1.700 7,369 -0.04(-2.29%)
May 24, 2017 1.700 1.740 1.700 1.740 11,335 +0.04(+2.35%)
May 23, 2017 1.700 1.700 1.700 1.700 834 +0.00(+0.01%)
May 22, 2017 1.750 1.750 1.690 1.700 4,126 -0.04(-2.30%)
May 19, 2017 1.700 1.740 1.700 1.740 1,926 +0.06(+3.57%)
May 18, 2017 1.750 1.750 1.600 1.680 12,617 -0.02(-1.18%)
May 17, 2017 1.670 1.700 1.590 1.700 23,670 +0.05(+3.03%)
May 16, 2017 1.713 1.713 1.650 1.650 9,068 -0.03(-1.83%)
May 15, 2017 1.750 1.759 1.652 1.681 21,708 -0.07(-3.96%)
May 12, 2017 1.770 1.830 1.650 1.750 86,247 -0.30(-14.63%)
May 11, 2017 1.998 2.130 1.998 2.050 44,405 +0.05(+2.50%)
May 10, 2017 2.010 2.120 1.880 2.000 86,645 -0.03(-1.48%)
May 09, 2017 2.066 2.066 2.010 2.030 9,968 +0.01(+0.50%)
May 08, 2017 2.057 2.080 2.020 2.020 19,813 -0.02(-0.98%)
May 05, 2017 2.050 2.070 2.040 2.040 1,925 -0.05(-2.39%)
May 04, 2017 2.110 2.140 2.060 2.090 27,263 +0.00(+0.00%)
May 03, 2017 2.070 2.120 2.060 2.090 18,800 +0.01(+0.48%)
May 02, 2017 2.180 2.190 2.070 2.080 32,401 -0.04(-1.89%)
May 01, 2017 2.130 2.140 2.040 2.120 36,420 +0.01(+0.48%)
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%)
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.