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

Koss Cp (NQ: KOSS )

2.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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%)
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.