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

Koss Cp (NQ: KOSS )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 29, 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, 2018 2.500 2.512 2.270 2.350 18,593 -0.07(-2.89%)
Jun 28, 2018 2.400 2.420 2.251 2.420 17,157 +0.07(+2.98%)
Jun 27, 2018 2.240 2.380 2.230 2.350 5,954 +0.01(+0.42%)
Jun 26, 2018 2.290 2.350 2.240 2.340 13,742 -0.01(-0.51%)
Jun 25, 2018 2.310 2.383 2.300 2.352 3,289 -0.04(-1.59%)
Jun 22, 2018 2.530 2.530 2.278 2.390 19,691 -0.03(-1.24%)
Jun 21, 2018 2.550 2.664 2.390 2.420 38,520 -0.07(-2.81%)
Jun 20, 2018 2.400 2.740 2.400 2.490 96,831 +0.08(+3.32%)
Jun 19, 2018 2.410 2.478 2.380 2.410 16,136 -0.04(-1.63%)
Jun 18, 2018 2.420 2.476 2.386 2.450 42,972 +0.05(+2.08%)
Jun 15, 2018 2.400 2.200 2.400 30,952 +0.20(+9.09%)
Jun 14, 2018 2.220 2.330 2.200 2.200 25,710 -0.15(-6.38%)
Jun 13, 2018 2.260 2.550 2.180 2.350 135,739 +0.11(+4.91%)
Jun 12, 2018 2.203 2.294 2.151 2.240 17,908 -0.02(-0.88%)
Jun 11, 2018 2.342 2.342 2.211 2.260 18,562 +0.01(+0.44%)
Jun 08, 2018 2.250 2.300 2.150 2.250 27,502 +0.02(+0.90%)
Jun 07, 2018 2.090 2.350 2.080 2.230 154,492 +0.09(+4.21%)
Jun 06, 2018 2.160 2.190 2.080 2.140 30,827 -0.05(-2.28%)
Jun 05, 2018 2.180 2.250 2.123 2.190 37,560 -0.00(-0.11%)
Jun 04, 2018 2.150 2.200 2.101 2.192 12,484 -0.03(-1.24%)
Jun 01, 2018 2.080 2.240 2.030 2.220 24,331 +0.10(+4.72%)
May 31, 2018 2.250 2.280 2.100 2.120 36,627 -0.11(-4.93%)
May 30, 2018 2.150 2.340 2.060 2.230 175,215 +0.25(+12.63%)
May 29, 2018 2.130 2.690 1.980 1.980 608,844 -0.17(-7.91%)
May 25, 2018 2.150 2.150 2.150 0 -0.19(-8.12%)
May 24, 2018 2.300 2.365 2.280 2.340 12,411 +0.04(+1.73%)
May 23, 2018 2.380 2.445 2.273 2.300 11,806 -0.06(-2.54%)
May 22, 2018 2.290 2.540 2.270 2.360 22,882 +0.07(+3.06%)
May 21, 2018 2.320 2.400 2.260 2.290 11,890 +0.07(+3.09%)
May 18, 2018 2.400 2.460 2.221 2.221 21,191 -0.14(-5.88%)
May 17, 2018 2.590 2.626 2.320 2.360 53,055 -0.24(-9.23%)
May 16, 2018 2.320 2.644 2.240 2.600 38,287 +0.29(+12.55%)
May 15, 2018 2.320 2.640 2.310 2.310 52,116 -0.21(-8.33%)
May 14, 2018 2.370 2.530 2.300 2.520 34,837 +0.13(+5.44%)
May 11, 2018 2.250 2.777 2.100 2.390 448,902 -0.01(-0.42%)
May 10, 2018 1.952 3.000 1.952 2.400 1,973,470 +0.48(+24.93%)
May 09, 2018 2.070 2.100 1.921 1.921 13,261 +0.01(+0.58%)
May 08, 2018 1.853 2.130 1.851 1.910 17,118 +0.02(+1.06%)
May 07, 2018 1.940 1.940 1.850 1.890 9,446 +0.04(+2.16%)
May 04, 2018 1.995 2.090 1.849 1.850 7,374 -0.13(-6.57%)
May 03, 2018 2.039 2.039 1.855 1.980 869 +0.05(+2.59%)
May 02, 2018 1.824 2.010 1.824 1.930 3,352 +0.06(+2.94%)
May 01, 2018 1.830 2.170 1.830 1.875 25,873 +0.04(+2.39%)
Apr 30, 2018 1.910 2.045 1.831 1.831 5,852 -0.08(-4.14%)
Apr 27, 2018 1.960 2.030 1.910 1.910 13,095 -0.06(-3.05%)
Apr 26, 2018 1.850 2.355 1.850 1.970 171,519 +0.09(+4.79%)
Apr 25, 2018 1.800 1.904 1.800 1.880 20,634 +0.05(+2.96%)
Apr 24, 2018 1.810 1.879 1.800 1.826 6,335 -0.00(-0.22%)
Apr 23, 2018 1.870 1.943 1.810 1.830 12,935 -0.06(-3.17%)
Apr 20, 2018 1.890 1.890 1.800 1.890 4,508 -0.01(-0.53%)
Apr 19, 2018 1.860 1.960 1.860 1.900 13,521 +0.04(+2.30%)
Apr 18, 2018 1.910 1.910 1.857 1.857 756 -0.06(-3.27%)
Apr 17, 2018 1.790 1.920 1.772 1.920 7,128 +0.17(+9.71%)
Apr 16, 2018 1.840 1.890 1.750 1.750 1,430 -0.06(-3.54%)
Apr 13, 2018 1.790 1.814 1.770 1.814 2,797 +0.02(+1.35%)
Apr 12, 2018 1.760 1.851 1.760 1.790 2,690 +0.01(+0.56%)
Apr 11, 2018 1.770 1.800 1.760 1.780 12,344 -0.03(-1.66%)
Apr 06, 2018 1.810 1.810 1.810 192 -0.01(-0.55%)
Apr 05, 2018 1.780 1.840 1.780 1.820 8,884 +0.04(+2.25%)
Apr 04, 2018 1.760 1.780 1.720 1.780 13,419 +0.03(+1.71%)
Apr 03, 2018 1.710 1.780 1.701 1.750 17,052 +0.01(+0.57%)
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.