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

Koss Cp (NQ: KOSS )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jun 30, 2010 4.431 4.499 4.431 4.499 1,573 +0.07(+1.52%)
Jun 29, 2010 4.465 4.465 4.423 4.431 4,362 -0.03(-0.57%)
Jun 25, 2010 4.548 4.615 4.457 4.457 2,430 -0.04(-0.93%)
Jun 24, 2010 4.465 4.507 4.457 4.498 1,200 +0.04(+0.93%)
Jun 23, 2010 4.473 4.523 4.457 4.457 11,611 +0.00(+0.00%)
Jun 22, 2010 4.573 4.580 4.457 4.457 4,058 -0.04(-0.93%)
Jun 21, 2010 4.540 4.540 4.465 4.498 1,200 -0.04(-0.92%)
Jun 18, 2010 4.540 4.540 4.540 4.540 240 -0.08(-1.80%)
Jun 17, 2010 4.640 4.657 4.565 4.623 1,246 +0.07(+1.46%)
Jun 16, 2010 4.557 4.557 4.557 4.557 1,200 +0.14(+3.21%)
Jun 15, 2010 4.448 4.540 4.373 4.415 7,820 -0.24(-5.19%)
Jun 14, 2010 4.432 4.732 4.415 4.657 1,560 +0.12(+2.76%)
Jun 10, 2010 4.532 4.532 4.532 4.532 0 -0.11(-2.33%)
Jun 09, 2010 4.582 4.742 4.540 4.640 3,932 +0.09(+2.07%)
Jun 08, 2010 4.698 4.698 4.546 4.546 360 -0.15(-3.24%)
Jun 07, 2010 4.732 4.748 4.407 4.698 2,682 +0.02(+0.36%)
Jun 04, 2010 4.498 4.682 4.498 4.682 3,399 -0.02(-0.53%)
Jun 03, 2010 4.582 4.748 4.582 4.707 1,680 +0.02(+0.36%)
Jun 02, 2010 4.550 4.690 4.540 4.690 480 +0.11(+2.48%)
Jun 01, 2010 4.576 4.576 4.576 4.576 336 -0.10(-2.07%)
May 28, 2010 4.665 4.673 4.665 4.673 480 -0.00(-0.01%)
May 27, 2010 4.707 4.707 4.582 4.673 6,992 -0.16(-3.28%)
May 26, 2010 4.623 4.832 4.373 4.832 4,717 +0.21(+4.50%)
May 25, 2010 4.507 4.632 4.228 4.623 5,479 -0.17(-3.48%)
May 24, 2010 4.698 4.832 4.492 4.790 6,482 +0.04(+0.88%)
May 21, 2010 4.573 4.748 4.565 4.748 10,162 +0.31(+6.94%)
May 20, 2010 4.623 4.665 4.399 4.440 3,650 -0.15(-3.27%)
May 19, 2010 4.590 4.615 4.548 4.590 5,161 -0.05(-1.08%)
May 18, 2010 4.648 4.648 4.565 4.640 1,320 -0.01(-0.18%)
May 17, 2010 4.582 4.648 4.448 4.648 3,391 -0.02(-0.36%)
May 14, 2010 4.665 4.707 4.623 4.665 11,771 +0.00(+0.00%)
May 13, 2010 4.665 4.707 4.586 4.665 7,562 +0.17(+3.70%)
May 12, 2010 4.498 4.526 4.498 4.498 5,281 +0.03(+0.75%)
May 11, 2010 4.386 4.548 4.373 4.465 6,008 -0.09(-2.01%)
May 10, 2010 4.523 4.702 4.282 4.557 3,421 +0.36(+8.53%)
May 07, 2010 4.240 4.445 4.198 4.198 17,016 -0.08(-1.95%)
May 06, 2010 4.740 4.740 4.198 4.282 22,552 -0.47(-9.82%)
May 05, 2010 4.748 4.748 4.748 4.748 240 +0.08(+1.79%)
May 04, 2010 4.815 4.823 4.665 4.665 2,040 -0.08(-1.75%)
May 03, 2010 4.715 4.748 4.515 4.748 7,040 +0.07(+1.42%)
Apr 30, 2010 4.832 4.832 4.455 4.682 2,553 -0.11(-2.26%)
Apr 29, 2010 4.323 4.857 4.257 4.790 27,986 +0.50(+11.65%)
Apr 28, 2010 4.507 4.507 4.198 4.290 11,144 -0.27(-6.02%)
Apr 27, 2010 4.582 4.582 4.532 4.565 1,020 -0.03(-0.72%)
Apr 26, 2010 4.738 4.748 4.582 4.598 2,640 +0.02(+0.36%)
Apr 23, 2010 4.598 4.657 4.582 4.582 10,443 -0.01(-0.18%)
Apr 22, 2010 4.665 4.740 4.582 4.590 2,280 +0.01(+0.18%)
Apr 21, 2010 4.582 4.623 4.582 4.582 2,352 -0.17(-3.51%)
Apr 20, 2010 4.773 4.773 4.623 4.748 2,340 -0.08(-1.72%)
Apr 19, 2010 4.582 4.832 4.532 4.832 12,370 +0.16(+3.39%)
Apr 16, 2010 4.748 4.748 4.582 4.673 4,229 +0.04(+0.90%)
Apr 15, 2010 4.782 4.790 4.548 4.632 5,595 -0.12(-2.46%)
Apr 14, 2010 4.714 4.748 4.623 4.748 14,169 +0.12(+2.61%)
Apr 13, 2010 4.621 4.662 4.621 4.627 1,164 +0.05(+1.00%)
Apr 12, 2010 4.698 4.777 4.548 4.582 10,767 -0.12(-2.48%)
Apr 09, 2010 4.798 4.831 4.665 4.698 1,680 -0.12(-2.42%)
Apr 08, 2010 4.790 4.815 4.666 4.815 8,446 +0.15(+3.21%)
Apr 07, 2010 4.840 4.840 4.665 4.665 7,877 -0.08(-1.75%)
Apr 06, 2010 4.748 4.748 4.665 4.748 8,733 +0.00(+0.00%)
Apr 05, 2010 4.740 4.748 4.648 4.748 4,564 +0.17(+3.64%)
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.