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

Koss Cp (NQ: KOSS )

3.330 -0.010 (-0.30%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 8, 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 (%)
Sep 30, 2003 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Sep 29, 2003 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Sep 26, 2003 7.317 7.317 7.317 7.317 485 +0.10(+1.43%)
Sep 25, 2003 7.214 7.214 7.214 7.214 1,697 -0.42(-5.56%)
Sep 24, 2003 7.639 7.639 7.639 7.639 538 +0.00(+0.00%)
Sep 23, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 22, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 19, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 18, 2003 7.754 7.754 7.627 7.639 5,579 -0.11(-1.44%)
Sep 17, 2003 7.750 7.750 7.750 7.750 727 -0.01(-0.16%)
Sep 16, 2003 7.833 7.833 7.763 7.763 4,608 -0.00(-0.05%)
Sep 15, 2003 7.742 7.792 7.742 7.767 1,212 -0.14(-1.77%)
Sep 12, 2003 7.907 7.907 7.907 7.907 0 +0.08(+1.00%)
Sep 11, 2003 7.829 7.829 7.829 7.829 242 -0.08(-0.99%)
Sep 10, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Sep 09, 2003 7.643 7.907 7.643 7.907 2,668 +0.22(+2.84%)
Sep 08, 2003 7.647 7.800 7.647 7.688 1,455 +0.05(+0.59%)
Sep 05, 2003 7.643 7.643 7.643 7.643 1,455 -0.18(-2.27%)
Sep 04, 2003 7.701 7.895 7.701 7.820 6,791 +0.19(+2.49%)
Sep 03, 2003 7.746 7.890 7.631 7.631 6,791 -0.09(-1.23%)
Sep 02, 2003 7.870 7.870 7.631 7.726 11,885 +0.03(+0.37%)
Aug 29, 2003 7.697 7.697 7.697 7.697 0 +0.00(+0.00%)
Aug 28, 2003 7.695 7.697 7.695 7.697 1,697 +0.05(+0.70%)
Aug 27, 2003 7.643 7.643 7.643 7.643 0 +0.00(+0.00%)
Aug 26, 2003 7.644 7.644 7.643 7.643 485 -0.01(-0.11%)
Aug 25, 2003 7.643 7.651 7.643 7.651 727 -0.28(-3.58%)
Aug 22, 2003 7.936 7.936 7.936 7.936 0 +0.00(+0.00%)
Aug 21, 2003 7.928 7.936 7.928 7.936 2,425 +0.30(+3.89%)
Aug 19, 2003 7.639 7.639 7.639 7.639 1,455 -0.19(-2.42%)
Aug 18, 2003 7.829 7.829 7.829 7.829 242 +0.20(+2.65%)
Aug 15, 2003 7.627 7.627 7.627 7.627 0 +0.00(+0.00%)
Aug 14, 2003 7.627 7.627 7.627 7.627 485 -0.09(-1.18%)
Aug 13, 2003 7.932 7.932 7.717 7.717 970 -0.12(-1.47%)
Aug 12, 2003 7.829 7.833 7.660 7.833 1,455 +0.02(+0.32%)
Aug 11, 2003 7.829 7.829 7.808 7.808 970 -0.02(-0.21%)
Aug 08, 2003 7.524 7.825 7.524 7.825 727 +0.38(+5.09%)
Aug 07, 2003 8.451 8.451 7.445 7.445 2,425 -0.77(-9.38%)
Aug 06, 2003 8.216 8.216 8.216 8.216 485 +0.59(+7.73%)
Aug 05, 2003 7.627 7.627 7.627 7.627 0 +0.00(+0.00%)
Aug 04, 2003 8.447 8.447 7.627 7.627 1,697 -0.21(-2.63%)
Aug 01, 2003 7.833 7.833 7.730 7.833 2,425 -0.35(-4.28%)
Jul 31, 2003 7.833 8.183 7.833 8.183 1,212 +0.14(+1.69%)
Jul 30, 2003 8.142 8.297 8.039 8.047 14,069 -0.20(-2.40%)
Jul 29, 2003 8.121 8.245 8.121 8.245 4,366 +0.10(+1.27%)
Jul 28, 2003 8.039 8.245 8.039 8.142 5,821 +0.10(+1.28%)
Jul 25, 2003 8.039 8.039 8.039 8.039 485 +0.24(+3.06%)
Jul 24, 2003 7.800 7.800 7.800 7.800 242 +0.00(+0.03%)
Jul 23, 2003 7.798 7.798 7.798 7.798 1,212 -0.04(-0.45%)
Jul 22, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 21, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 18, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 17, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 16, 2003 7.833 7.833 7.833 7.833 242 -0.13(-1.61%)
Jul 15, 2003 7.961 7.961 7.961 7.961 242 +0.24(+3.10%)
Jul 14, 2003 7.919 7.985 7.693 7.721 2,183 +0.03(+0.43%)
Jul 11, 2003 7.688 7.688 7.688 7.688 970 -0.06(-0.80%)
Jul 10, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 09, 2003 7.688 7.750 7.688 7.750 1,455 +0.06(+0.80%)
Jul 08, 2003 7.688 7.688 7.688 7.688 242 -0.03(-0.43%)
Jul 07, 2003 7.721 7.721 7.721 7.721 2,910 +0.02(+0.21%)
Jul 03, 2003 7.627 7.705 7.627 7.705 485 +0.08(+1.02%)
Jul 02, 2003 7.524 7.639 7.524 7.627 2,425 -0.21(-2.63%)
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.