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

Koss Cp (NQ: KOSS )

2.400 -0.026 (-1.07%)
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 (%)
Jun 29, 2012 4.868 4.896 4.740 4.896 1,606 +0.10(+2.11%)
Jun 28, 2012 4.795 4.960 4.740 4.795 3,821 -0.05(-0.95%)
Jun 27, 2012 4.749 4.841 4.749 4.841 1,089 +0.06(+1.15%)
Jun 26, 2012 4.831 4.831 4.786 4.786 2,759 -0.03(-0.57%)
Jun 25, 2012 4.813 4.813 4.813 4.813 660 +0.02(+0.38%)
Jun 21, 2012 4.931 4.795 4.795 4.795 1,431 -0.16(-3.30%)
Jun 19, 2012 4.904 4.958 4.958 4.958 2,202 +0.10(+2.06%)
Jun 18, 2012 4.931 4.967 4.749 4.858 11,465 -0.09(-1.83%)
Jun 15, 2012 4.922 4.986 4.804 4.949 4,159 +0.10(+2.06%)
Jun 14, 2012 4.949 4.949 4.741 4.849 704 +0.11(+2.30%)
Jun 13, 2012 4.895 4.895 4.740 4.740 823 -0.05(-0.95%)
Jun 12, 2012 4.904 4.904 4.759 4.786 1,464 -0.12(-2.41%)
Jun 11, 2012 4.877 4.913 4.768 4.904 1,321 +0.00(+0.00%)
Jun 08, 2012 4.722 4.904 4.722 4.904 440 +0.18(+3.85%)
Jun 07, 2012 4.722 4.722 4.722 4.722 330 +0.01(+0.19%)
Jun 06, 2012 4.722 4.722 4.713 4.713 550 +0.05(+0.97%)
Jun 05, 2012 4.686 4.686 4.650 4.668 868 +0.01(+0.19%)
Jun 04, 2012 4.858 4.858 4.640 4.659 5,414 -0.20(-4.11%)
Jun 01, 2012 4.940 4.940 4.858 4.858 330 +0.00(+0.00%)
May 31, 2012 4.668 4.904 4.622 4.858 1,771 -0.12(-2.37%)
May 30, 2012 4.759 4.976 4.759 4.976 2,732 +0.29(+6.20%)
May 29, 2012 4.940 4.940 4.631 4.686 5,313 -0.26(-5.20%)
May 25, 2012 4.822 4.943 4.777 4.943 1,563 +0.10(+2.12%)
May 24, 2012 4.949 4.958 4.586 4.840 1,698 +0.03(+0.57%)
May 23, 2012 4.622 4.985 4.622 4.813 4,022 +0.23(+4.95%)
May 21, 2012 4.513 4.586 4.586 4.586 3,744 +0.07(+1.63%)
May 18, 2012 4.568 4.568 4.459 4.513 7,870 +0.02(+0.39%)
May 17, 2012 4.586 4.586 4.495 4.495 12,999 -0.14(-2.94%)
May 16, 2012 4.759 4.777 4.631 4.631 12,314 -0.10(-2.19%)
May 15, 2012 4.922 4.922 4.735 4.735 704 -0.19(-3.92%)
May 14, 2012 5.013 5.013 4.928 4.928 863 -0.12(-2.39%)
May 11, 2012 5.073 5.073 5.013 5.049 1,365 +0.01(+0.18%)
May 10, 2012 5.058 5.058 5.040 5.040 2,092 -0.05(-0.89%)
May 09, 2012 5.076 5.085 4.958 5.085 5,149 +0.05(+0.90%)
May 08, 2012 5.040 5.040 5.040 5.040 425 +0.00(+0.00%)
May 07, 2012 5.067 5.067 4.976 5.040 3,274 +0.21(+4.32%)
May 04, 2012 4.777 4.986 4.740 4.831 2,091 -0.15(-3.10%)
May 03, 2012 5.004 5.067 4.768 4.986 2,942 -0.06(-1.13%)
May 02, 2012 4.831 5.043 4.822 5.043 3,035 -0.01(-0.13%)
May 01, 2012 5.085 5.085 5.040 5.049 3,821 +0.15(+2.96%)
Apr 30, 2012 5.004 5.085 4.731 4.904 13,907 -0.09(-1.82%)
Apr 27, 2012 4.967 5.049 4.740 4.995 4,602 +0.12(+2.52%)
Apr 26, 2012 5.013 5.013 4.695 4.872 1,537 -0.17(-3.33%)
Apr 25, 2012 4.976 5.067 4.849 5.040 3,968 +0.05(+1.09%)
Apr 20, 2012 4.695 4.986 4.986 4.986 1,541 +0.41(+8.93%)
Apr 19, 2012 5.076 5.076 4.577 4.577 1,783 -0.23(-4.73%)
Apr 17, 2012 4.976 4.804 4.804 4.804 991 -0.19(-3.82%)
Apr 16, 2012 4.992 4.995 4.992 4.995 660 +0.11(+2.23%)
Apr 13, 2012 4.949 4.949 4.886 4.886 330 -0.11(-2.18%)
Apr 12, 2012 5.004 5.004 4.995 4.995 330 -0.06(-1.26%)
Apr 11, 2012 5.158 5.158 4.877 5.058 3,534 +0.20(+4.11%)
Apr 10, 2012 4.650 5.122 4.631 4.858 6,833 +0.24(+5.11%)
Apr 09, 2012 4.622 4.622 4.622 4.622 440 -0.14(-2.86%)
Apr 05, 2012 4.786 4.786 4.740 4.759 1,584 -0.03(-0.57%)
Apr 04, 2012 4.995 4.995 4.777 4.786 3,996 -0.25(-4.87%)
Apr 03, 2012 4.886 5.076 4.731 5.031 18,979 +0.15(+2.97%)
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.