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

Koss Cp (NQ: KOSS )

2.390 +0.066 (+2.83%)
Streaming Delayed Price Updated: 3:37 PM EDT, Apr 23, 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, 2011 5.528 5.537 5.449 5.449 1,883 +0.03(+0.49%)
Jun 29, 2011 5.440 5.642 5.212 5.423 9,619 +0.11(+2.15%)
Jun 28, 2011 5.264 5.352 5.229 5.308 3,413 +0.12(+2.37%)
Jun 27, 2011 5.159 5.220 5.055 5.185 3,242 -0.02(-0.33%)
Jun 24, 2011 5.403 5.646 5.133 5.203 8,739 -0.17(-3.08%)
Jun 23, 2011 5.699 5.859 5.368 5.368 3,229 -0.13(-2.37%)
Jun 22, 2011 5.777 5.777 5.490 5.499 821 -0.32(-5.53%)
Jun 21, 2011 5.655 5.829 5.333 5.820 2,068 +0.17(+2.92%)
Jun 20, 2011 5.655 5.655 5.238 5.655 2,403 +0.30(+5.69%)
Jun 17, 2011 5.238 5.446 5.220 5.351 3,537 +0.13(+2.50%)
Jun 16, 2011 5.203 5.307 4.985 5.220 5,353 -0.07(-1.32%)
Jun 15, 2011 5.203 5.333 4.985 5.290 12,081 +0.15(+2.88%)
Jun 14, 2011 5.351 5.428 5.142 5.142 8,376 -0.29(-5.29%)
Jun 13, 2011 5.542 5.629 5.142 5.429 6,698 -0.05(-0.95%)
Jun 10, 2011 5.307 5.481 5.290 5.481 7,538 +0.17(+3.28%)
Jun 09, 2011 5.185 5.351 5.142 5.307 5,969 +0.02(+0.33%)
Jun 08, 2011 5.368 5.368 5.159 5.290 1,562 +0.03(+0.66%)
Jun 07, 2011 5.246 5.359 5.203 5.255 935 +0.03(+0.67%)
Jun 06, 2011 5.290 5.368 4.985 5.220 20,075 -0.09(-1.64%)
Jun 03, 2011 5.298 5.307 4.924 5.307 24,032 +0.45(+9.32%)
May 24, 2011 4.837 5.124 4.689 4.855 13,853 -0.03(-0.71%)
May 23, 2011 4.959 4.959 4.863 4.890 4,635 -0.10(-1.92%)
May 20, 2011 5.090 5.090 4.568 4.985 3,218 -0.10(-1.88%)
May 19, 2011 5.151 5.151 5.081 5.081 1,210 +0.00(+0.00%)
May 18, 2011 5.177 5.177 5.081 5.081 2,128 -0.10(-2.01%)
May 17, 2011 5.255 5.351 5.029 5.185 2,643 -0.21(-3.87%)
May 16, 2011 5.255 5.394 4.959 5.394 7,038 +0.10(+1.81%)
May 13, 2011 5.325 5.325 5.298 5.298 2,914 -0.10(-1.77%)
May 12, 2011 5.446 5.446 5.394 5.394 3,517 -0.04(-0.80%)
May 11, 2011 5.438 5.438 5.438 5.438 862 +0.00(+0.00%)
May 10, 2011 5.438 5.438 5.438 5.438 229 +0.00(+0.00%)
May 06, 2011 5.464 5.438 5.438 5.438 6,321 +0.00(+0.00%)
May 05, 2011 5.438 5.438 5.438 5.438 459 +0.00(+0.00%)
May 04, 2011 5.481 5.481 5.438 5.438 1,285 +0.00(+0.00%)
May 03, 2011 5.603 5.664 5.438 5.438 4,360 -0.21(-3.70%)
May 02, 2011 5.516 5.681 5.455 5.646 7,399 -0.08(-1.37%)
Apr 29, 2011 5.794 5.916 5.655 5.725 1,809 +0.05(+0.92%)
Apr 28, 2011 5.725 5.725 5.673 5.673 804 +0.02(+0.31%)
Apr 27, 2011 5.525 5.655 5.525 5.655 2,691 +0.22(+4.00%)
Apr 26, 2011 5.559 5.568 5.438 5.438 1,905 -0.28(-4.87%)
Apr 25, 2011 5.742 5.829 5.455 5.716 15,462 -0.11(-1.94%)
Apr 21, 2011 5.873 6.125 5.751 5.829 5,792 -0.15(-2.47%)
Apr 19, 2011 5.977 5.977 5.977 5.977 0 -0.10(-1.72%)
Apr 18, 2011 6.221 6.255 6.021 6.081 3,676 +0.17(+2.94%)
Apr 15, 2011 5.873 5.907 5.855 5.907 1,230 -0.03(-0.44%)
Apr 14, 2011 5.829 6.125 5.829 5.934 3,678 +0.10(+1.79%)
Apr 13, 2011 5.812 5.881 5.742 5.829 2,125 +0.09(+1.52%)
Apr 12, 2011 6.177 6.177 5.742 5.742 9,425 -0.48(-7.69%)
Apr 11, 2011 6.229 6.229 6.212 6.221 3,267 -0.10(-1.52%)
Apr 08, 2011 6.447 6.456 6.264 6.316 2,757 +0.09(+1.40%)
Apr 07, 2011 6.473 6.473 6.221 6.229 708 -0.14(-2.21%)
Apr 06, 2011 6.370 6.370 6.370 6.370 172 +0.06(+0.99%)
Apr 05, 2011 6.377 6.525 6.308 6.308 2,382 -0.21(-3.20%)
Apr 04, 2011 6.560 6.560 6.342 6.516 988 -0.02(-0.27%)
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.