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

Koss Cp (NQ: KOSS )

2.332 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM 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 (%)
Oct 31, 2023 2.740 2.895 2.710 2.870 16,316 +0.19(+7.09%)
Oct 30, 2023 2.740 2.740 2.680 2.680 2,897 -0.04(-1.47%)
Oct 27, 2023 2.660 2.789 2.636 2.720 11,524 +0.06(+2.26%)
Oct 26, 2023 2.700 2.730 2.660 2.660 9,627 -0.13(-4.66%)
Oct 25, 2023 2.770 2.790 2.699 2.790 13,012 +0.06(+2.20%)
Oct 24, 2023 2.750 2.860 2.724 2.730 23,194 -0.05(-1.80%)
Oct 23, 2023 2.920 2.920 2.779 2.780 6,499 -0.09(-3.14%)
Oct 20, 2023 2.800 2.875 2.797 2.870 3,476 +0.00(+0.00%)
Oct 19, 2023 3.000 3.020 2.870 2.870 8,436 -0.13(-4.33%)
Oct 18, 2023 2.940 3.066 2.940 3.000 16,383 +0.00(+0.00%)
Oct 17, 2023 2.940 3.079 2.920 3.000 10,844 +0.10(+3.45%)
Oct 16, 2023 2.760 3.000 2.800 2.900 11,303 +0.08(+2.84%)
Oct 13, 2023 2.860 2.860 2.750 2.820 6,253 +0.01(+0.31%)
Oct 12, 2023 2.940 2.940 2.770 2.811 8,909 -0.02(-0.66%)
Oct 11, 2023 2.940 2.940 2.810 2.830 10,301 +0.00(+0.00%)
Oct 10, 2023 2.870 2.870 2.770 2.830 5,599 +0.03(+1.07%)
Oct 09, 2023 2.880 2.880 2.800 2.800 7,294 -0.10(-3.45%)
Oct 06, 2023 2.890 2.950 2.890 2.900 11,810 -0.01(-0.34%)
Oct 05, 2023 2.840 2.930 2.845 2.910 9,999 +0.04(+1.39%)
Oct 04, 2023 2.890 2.927 2.827 2.870 10,780 -0.02(-0.69%)
Oct 03, 2023 3.030 3.032 2.865 2.890 4,330 -0.05(-1.70%)
Oct 02, 2023 3.040 3.090 2.940 2.940 6,863 -0.02(-0.72%)
Sep 29, 2023 3.150 3.150 2.961 2.961 5,150 -0.05(-1.61%)
Sep 28, 2023 3.005 3.100 2.980 3.010 15,740 +0.00(+0.00%)
Sep 27, 2023 3.000 3.140 2.980 3.010 50,772 +0.04(+1.42%)
Sep 26, 2023 2.960 2.997 2.880 2.968 4,989 -0.03(-1.07%)
Sep 25, 2023 2.970 3.070 2.960 3.000 19,146 +0.03(+1.01%)
Sep 22, 2023 3.050 3.130 2.970 2.970 15,455 -0.08(-2.62%)
Sep 21, 2023 3.080 3.170 3.050 3.050 7,249 -0.07(-2.24%)
Sep 20, 2023 3.100 3.170 3.100 3.120 7,641 -0.00(-0.16%)
Sep 19, 2023 3.330 3.490 3.100 3.125 22,929 -0.12(-3.55%)
Sep 18, 2023 3.370 3.370 3.220 3.240 15,415 -0.08(-2.41%)
Sep 15, 2023 3.460 3.475 3.320 3.320 21,993 -0.14(-4.05%)
Sep 14, 2023 3.520 3.568 3.400 3.460 16,035 -0.01(-0.29%)
Sep 13, 2023 3.460 3.640 3.410 3.470 18,406 -0.01(-0.29%)
Sep 12, 2023 3.590 3.590 3.480 3.480 11,329 -0.12(-3.33%)
Sep 11, 2023 3.650 3.690 3.560 3.600 5,751 -0.05(-1.37%)
Sep 08, 2023 3.620 3.690 3.580 3.650 14,384 -0.04(-1.08%)
Sep 07, 2023 3.600 3.740 3.485 3.690 12,788 +0.09(+2.50%)
Sep 06, 2023 3.750 3.750 3.480 3.600 13,834 -0.10(-2.83%)
Sep 05, 2023 3.640 3.745 3.550 3.705 5,459 +0.06(+1.79%)
Sep 01, 2023 3.640 3.690 3.601 3.640 10,417 +0.01(+0.29%)
Aug 31, 2023 3.600 3.730 3.550 3.630 17,376 +0.04(+1.10%)
Aug 30, 2023 3.690 3.749 3.500 3.590 37,999 +0.05(+1.41%)
Aug 29, 2023 3.460 3.630 3.460 3.540 14,563 +0.05(+1.43%)
Aug 28, 2023 3.430 3.560 3.430 3.490 7,532 +0.01(+0.29%)
Aug 25, 2023 3.430 3.670 3.430 3.480 30,306 -0.02(-0.57%)
Aug 24, 2023 3.460 3.540 3.412 3.500 21,384 -0.02(-0.57%)
Aug 23, 2023 3.520 3.525 3.450 3.520 10,187 -0.03(-0.85%)
Aug 22, 2023 3.660 3.749 3.520 3.550 38,191 -0.10(-2.74%)
Aug 21, 2023 3.730 3.730 3.640 3.650 13,965 -0.07(-1.88%)
Aug 18, 2023 3.800 3.800 3.640 3.720 6,308 -0.04(-1.06%)
Aug 17, 2023 3.760 3.830 3.651 3.760 20,327 -0.08(-2.08%)
Aug 16, 2023 3.800 3.850 3.770 3.840 10,544 -0.01(-0.26%)
Aug 15, 2023 3.900 3.902 3.760 3.850 11,791 +0.00(+0.00%)
Aug 14, 2023 3.810 3.920 3.770 3.850 26,548 -0.04(-1.03%)
Aug 11, 2023 3.960 3.960 3.860 3.890 21,173 -0.10(-2.51%)
Aug 10, 2023 4.060 4.070 3.940 3.990 21,362 +0.02(+0.50%)
Aug 09, 2023 4.060 4.190 3.920 3.970 52,625 -0.17(-4.11%)
Aug 08, 2023 4.070 4.200 3.980 4.140 37,434 +0.00(+0.00%)
Aug 07, 2023 4.160 4.180 4.040 4.140 66,572 +0.00(+0.00%)
Aug 04, 2023 4.230 4.230 4.100 4.140 13,775 -0.07(-1.66%)
Aug 03, 2023 4.150 4.240 4.070 4.210 25,625 +0.01(+0.24%)
Aug 02, 2023 4.190 4.210 4.010 4.200 50,477 -0.03(-0.71%)
Aug 01, 2023 4.200 4.230 4.070 4.230 46,502 +0.09(+2.17%)
Jul 31, 2023 4.150 4.240 4.070 4.140 85,120 +0.15(+3.76%)
Jul 28, 2023 4.020 4.170 3.921 3.990 76,331 -0.11(-2.68%)
Jul 27, 2023 4.340 4.510 4.050 4.100 171,962 -0.35(-7.87%)
Jul 26, 2023 4.020 4.660 3.960 4.450 236,015 +0.45(+11.25%)
Jul 25, 2023 4.100 4.160 3.880 4.000 167,687 -0.25(-5.88%)
Jul 24, 2023 4.130 4.520 3.860 4.250 4,137,528 +0.64(+17.73%)
Jul 21, 2023 3.640 3.690 3.603 3.610 101,385 -0.06(-1.50%)
Jul 20, 2023 3.830 3.830 3.500 3.665 21,235 -0.17(-4.56%)
Jul 19, 2023 3.860 3.875 3.810 3.840 15,899 +0.06(+1.59%)
Jul 18, 2023 3.750 3.840 3.720 3.780 15,746 +0.08(+2.16%)
Jul 17, 2023 3.600 3.710 3.590 3.700 16,898 +0.04(+1.09%)
Jul 14, 2023 3.660 3.729 3.640 3.660 10,923 -0.03(-0.81%)
Jul 13, 2023 3.700 3.725 3.600 3.690 16,074 +0.04(+1.10%)
Jul 12, 2023 3.660 3.700 3.640 3.650 15,931 -0.01(-0.27%)
Jul 11, 2023 3.730 3.730 3.600 3.660 10,820 +0.08(+2.23%)
Jul 10, 2023 3.580 3.760 3.575 3.580 9,886 -0.01(-0.28%)
Jul 07, 2023 3.560 3.650 3.543 3.590 6,422 +0.08(+2.28%)
Jul 06, 2023 3.620 3.620 3.370 3.510 21,716 -0.13(-3.57%)
Jul 05, 2023 3.710 3.720 3.600 3.640 10,447 -0.07(-1.89%)
Jul 03, 2023 3.700 3.768 3.697 3.710 2,907 +0.01(+0.27%)
Jun 30, 2023 3.660 3.750 3.600 3.700 18,127 +0.11(+3.06%)
Jun 29, 2023 3.550 3.730 3.550 3.590 24,822 +0.01(+0.28%)
Jun 28, 2023 3.510 3.617 3.510 3.580 23,892 +0.02(+0.56%)
Jun 27, 2023 3.510 3.600 3.470 3.560 9,664 +0.00(+0.00%)
Jun 26, 2023 3.590 3.648 3.450 3.560 21,795 +0.00(+0.00%)
Jun 23, 2023 3.670 3.670 3.520 3.560 14,568 -0.14(-3.78%)
Jun 22, 2023 3.850 3.850 3.650 3.700 11,037 -0.02(-0.54%)
Jun 21, 2023 3.750 3.780 3.680 3.720 16,239 -0.03(-0.80%)
Jun 20, 2023 3.830 3.990 3.710 3.750 77,475 +0.02(+0.54%)
Jun 16, 2023 3.700 3.750 3.654 3.730 40,316 -0.05(-1.32%)
Jun 15, 2023 3.780 3.850 3.700 3.780 41,616 -0.19(-4.79%)
May 08, 2023 3.920 4.070 3.920 3.970 12,506 +0.04(+1.01%)
May 05, 2023 3.920 4.120 3.920 3.930 17,846 -0.04(-1.00%)
May 04, 2023 4.100 4.100 3.940 3.970 8,839 -0.03(-0.75%)
May 03, 2023 4.080 4.205 3.910 4.000 12,343 -0.10(-2.44%)
May 02, 2023 4.110 4.120 4.075 4.100 6,612 -0.08(-1.91%)
May 01, 2023 4.180 4.250 4.170 4.180 4,872 -0.05(-1.18%)
Apr 28, 2023 4.220 4.242 4.190 4.230 3,822 +0.12(+2.92%)
Apr 27, 2023 4.030 4.130 4.030 4.110 9,637 +0.07(+1.83%)
Apr 26, 2023 4.150 4.230 4.036 4.036 15,973 -0.11(-2.74%)
Apr 25, 2023 4.150 4.400 4.130 4.150 8,736 -0.14(-3.26%)
Apr 24, 2023 4.450 4.470 4.270 4.290 12,718 -0.18(-4.13%)
Apr 21, 2023 4.430 4.500 4.410 4.475 9,336 +0.05(+1.24%)
Apr 20, 2023 4.490 4.550 4.410 4.420 12,796 -0.15(-3.28%)
Apr 19, 2023 4.600 4.610 4.500 4.570 9,721 -0.10(-2.16%)
Apr 18, 2023 4.600 4.700 4.595 4.671 5,713 +0.07(+1.55%)
Apr 17, 2023 4.540 4.700 4.540 4.600 15,577 +0.01(+0.22%)
Apr 14, 2023 4.650 4.650 4.510 4.590 6,690 +0.09(+2.00%)
Apr 13, 2023 4.470 4.670 4.470 4.500 10,908 -0.21(-4.56%)
Apr 12, 2023 4.730 4.730 4.442 4.715 18,276 +0.04(+0.96%)
Apr 11, 2023 4.660 4.748 4.570 4.670 10,501 +0.08(+1.74%)
Apr 10, 2023 4.410 4.800 4.410 4.590 18,536 +0.09(+2.00%)
Apr 06, 2023 4.490 4.590 4.490 4.500 3,192 +0.02(+0.45%)
Apr 05, 2023 4.640 4.640 4.400 4.480 13,314 -0.15(-3.24%)
Apr 04, 2023 4.610 4.670 4.530 4.630 4,481 -0.01(-0.29%)
Apr 03, 2023 4.540 4.680 4.540 4.644 10,894 +0.02(+0.51%)
Mar 31, 2023 4.560 4.700 4.560 4.620 18,552 +0.04(+0.87%)
Mar 30, 2023 4.550 4.700 4.550 4.580 10,617 +0.01(+0.22%)
Mar 29, 2023 4.600 4.690 4.510 4.570 8,518 +0.00(+0.00%)
Mar 28, 2023 4.500 4.630 4.440 4.570 6,362 -0.02(-0.44%)
Mar 27, 2023 4.570 4.590 4.440 4.590 13,190 +0.00(+0.00%)
Mar 24, 2023 4.590 4.600 4.455 4.590 16,540 +0.02(+0.44%)
Mar 23, 2023 4.670 4.710 4.530 4.570 19,178 -0.15(-3.18%)
Mar 22, 2023 4.720 4.880 4.600 4.720 61,512 +0.31(+7.03%)
Mar 21, 2023 4.450 4.500 4.338 4.410 23,987 +0.03(+0.68%)
Mar 20, 2023 4.500 4.500 4.341 4.380 16,813 -0.06(-1.35%)
Mar 17, 2023 4.630 4.630 4.350 4.440 13,923 -0.13(-2.84%)
Mar 16, 2023 4.600 4.692 4.570 4.570 13,478 -0.08(-1.72%)
Mar 15, 2023 4.700 4.700 4.610 4.650 11,116 -0.06(-1.27%)
Mar 14, 2023 4.790 4.880 4.710 4.710 8,383 -0.02(-0.42%)
Mar 13, 2023 4.680 4.835 4.610 4.730 13,466 -0.07(-1.46%)
Mar 10, 2023 4.870 4.947 4.621 4.800 19,866 -0.07(-1.44%)
Mar 09, 2023 5.000 5.081 4.870 4.870 12,530 -0.10(-2.01%)
Mar 08, 2023 5.060 5.060 4.955 4.970 3,635 -0.03(-0.60%)
Mar 07, 2023 5.010 5.010 4.910 5.000 5,140 -0.01(-0.21%)
Mar 06, 2023 5.020 5.148 4.980 5.011 15,130 +0.02(+0.41%)
Mar 03, 2023 5.000 5.180 4.990 4.990 14,031 -0.10(-1.96%)
Mar 02, 2023 5.044 5.130 5.000 5.090 5,144 +0.12(+2.41%)
Mar 01, 2023 5.050 5.220 4.970 4.970 9,962 -0.05(-0.97%)
Feb 28, 2023 5.070 5.120 4.919 5.019 15,951 +0.04(+0.78%)
Feb 27, 2023 4.950 5.040 4.890 4.980 28,164 +0.05(+1.01%)
Feb 24, 2023 4.920 5.090 4.920 4.930 9,501 -0.14(-2.76%)
Feb 23, 2023 5.100 5.120 4.915 5.070 18,349 +0.13(+2.63%)
Feb 22, 2023 4.910 5.150 4.910 4.940 57,881 +0.04(+0.82%)
Feb 21, 2023 5.000 5.041 4.890 4.900 18,756 -0.16(-3.16%)
Feb 17, 2023 5.140 5.240 5.000 5.060 25,845 +0.00(+0.00%)
Feb 16, 2023 5.070 5.260 5.060 5.060 22,056 -0.23(-4.36%)
Feb 15, 2023 4.990 5.410 4.960 5.291 68,607 +0.16(+3.13%)
Feb 14, 2023 5.100 5.200 4.880 5.130 17,339 -0.09(-1.73%)
Feb 13, 2023 5.130 5.275 5.010 5.220 22,093 +0.12(+2.45%)
Feb 10, 2023 5.340 5.340 5.000 5.095 33,539 -0.27(-4.94%)
Feb 09, 2023 5.680 5.820 5.340 5.360 37,313 -0.23(-4.11%)
Feb 08, 2023 5.680 5.680 5.450 5.590 28,184 -0.09(-1.58%)
Feb 07, 2023 6.100 6.100 5.560 5.680 92,029 -0.52(-8.38%)
Feb 06, 2023 5.820 6.750 5.710 6.200 402,639 +0.40(+6.89%)
Feb 03, 2023 5.800 6.050 5.800 5.800 25,329 -0.12(-2.03%)
Feb 02, 2023 5.670 6.040 5.670 5.920 45,421 +0.37(+6.67%)
Feb 01, 2023 5.880 5.880 5.520 5.550 51,408 -0.08(-1.37%)
Jan 31, 2023 6.000 6.010 5.610 5.627 44,982 -0.29(-4.95%)
Jan 30, 2023 6.110 6.276 5.900 5.920 18,831 -0.20(-3.27%)
Jan 27, 2023 5.980 6.210 5.905 6.120 37,929 +0.03(+0.49%)
Jan 26, 2023 6.290 6.320 5.856 6.090 23,216 -0.10(-1.61%)
Jan 25, 2023 6.090 6.300 6.000 6.190 16,880 +0.04(+0.65%)
Jan 24, 2023 5.920 6.420 5.868 6.150 29,952 +0.13(+2.16%)
Jan 23, 2023 5.800 6.050 5.600 6.020 21,119 +0.35(+6.17%)
Jan 20, 2023 5.640 5.890 5.640 5.670 39,327 +0.00(+0.09%)
Jan 19, 2023 6.110 6.110 5.610 5.665 37,986 -0.45(-7.31%)
Jan 18, 2023 6.110 6.300 5.940 6.112 25,298 +0.11(+1.86%)
Jan 17, 2023 5.900 6.150 5.700 6.000 46,771 +0.04(+0.67%)
Jan 13, 2023 5.850 6.050 5.760 5.960 41,705 -0.04(-0.67%)
Jan 12, 2023 5.660 6.040 5.475 6.000 40,092 +0.43(+7.72%)
Jan 11, 2023 5.450 5.667 5.420 5.570 20,655 +0.13(+2.39%)
Jan 10, 2023 5.476 5.580 5.421 5.440 11,885 +0.04(+0.65%)
Jan 09, 2023 5.500 5.500 5.281 5.405 21,139 +0.14(+2.56%)
Jan 06, 2023 5.270 5.350 5.110 5.270 11,814 -0.03(-0.57%)
Jan 05, 2023 5.080 5.345 5.000 5.300 16,155 +0.10(+1.92%)
Jan 04, 2023 4.930 5.200 4.910 5.200 10,286 +0.26(+5.26%)
Jan 03, 2023 4.960 5.110 4.926 4.940 20,481 -0.01(-0.20%)
Dec 30, 2022 4.660 4.950 4.630 4.950 28,984 +0.26(+5.54%)
Dec 29, 2022 4.620 4.700 4.441 4.690 47,592 +0.08(+1.74%)
Dec 28, 2022 4.880 4.960 4.610 4.610 38,960 -0.30(-6.11%)
Dec 27, 2022 5.010 5.080 4.870 4.910 16,241 -0.20(-3.82%)
Dec 23, 2022 5.220 5.220 5.010 5.105 27,492 -0.02(-0.49%)
Dec 22, 2022 5.270 5.330 5.010 5.130 25,238 -0.22(-4.11%)
Dec 21, 2022 5.430 5.477 5.200 5.350 8,176 -0.07(-1.29%)
Dec 20, 2022 5.230 5.431 5.156 5.420 10,781 +0.19(+3.63%)
Dec 19, 2022 5.560 5.560 5.190 5.230 14,006 -0.33(-5.94%)
Dec 16, 2022 5.560 5.640 5.500 5.560 15,734 -0.10(-1.77%)
Dec 15, 2022 5.890 5.890 5.600 5.660 22,301 -0.20(-3.41%)
Dec 14, 2022 5.780 5.980 5.780 5.860 11,428 +0.00(+0.00%)
Dec 13, 2022 6.030 6.100 5.814 5.860 33,737 -0.11(-1.84%)
Dec 12, 2022 5.860 6.050 5.860 5.970 13,805 +0.10(+1.70%)
Dec 09, 2022 6.210 6.220 5.870 5.870 12,864 -0.21(-3.45%)
Dec 08, 2022 6.200 6.240 6.000 6.080 7,096 +0.02(+0.33%)
Dec 07, 2022 6.170 6.170 6.003 6.060 9,552 -0.06(-0.98%)
Dec 06, 2022 6.200 6.562 6.110 6.120 15,175 -0.11(-1.77%)
Dec 05, 2022 6.470 6.619 6.230 6.230 22,928 -0.34(-5.18%)
Dec 02, 2022 6.400 6.670 6.389 6.570 32,133 +0.22(+3.46%)
Dec 01, 2022 6.340 6.849 6.340 6.350 70,463 -0.10(-1.55%)
Nov 30, 2022 6.490 6.500 6.320 6.450 18,908 +0.00(+0.00%)
Nov 29, 2022 6.300 6.450 6.233 6.450 16,325 +0.08(+1.26%)
Nov 28, 2022 6.180 6.470 6.160 6.370 11,713 +0.07(+1.11%)
Nov 25, 2022 6.390 6.390 6.153 6.300 3,898 -0.08(-1.25%)
Nov 23, 2022 6.160 6.430 6.160 6.380 8,465 +0.13(+2.08%)
Nov 22, 2022 6.370 6.398 6.206 6.250 12,095 -0.03(-0.48%)
Nov 21, 2022 6.410 6.450 6.040 6.280 16,541 -0.17(-2.64%)
Nov 18, 2022 6.340 6.450 6.220 6.450 10,706 +0.19(+3.04%)
Nov 17, 2022 6.150 6.390 6.110 6.260 11,104 +0.05(+0.81%)
Nov 16, 2022 6.370 6.370 6.115 6.210 10,979 -0.08(-1.27%)
Nov 15, 2022 6.370 6.550 6.280 6.290 34,743 +0.01(+0.16%)
Nov 14, 2022 6.420 6.500 6.130 6.280 17,546 -0.22(-3.38%)
Nov 11, 2022 6.270 6.500 6.100 6.500 30,119 +0.20(+3.17%)
Nov 10, 2022 6.030 6.300 6.030 6.300 17,464 +0.54(+9.38%)
Nov 09, 2022 6.150 6.200 5.745 5.760 24,357 -0.48(-7.69%)
Nov 08, 2022 6.340 6.462 6.178 6.240 11,407 -0.15(-2.35%)
Nov 07, 2022 6.350 6.470 6.200 6.390 12,449 -0.01(-0.16%)
Nov 04, 2022 6.110 6.420 6.110 6.400 15,244 +0.16(+2.56%)
Nov 03, 2022 6.210 6.390 6.100 6.240 23,210 +0.00(+0.00%)
Nov 02, 2022 6.680 6.680 6.230 6.240 38,194 -0.39(-5.88%)
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.