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

Koss Corp (NQ: KOSS )

6.860 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Mar 31, 2008 6.952 6.952 6.952 6.952 377 -0.18(-2.51%)
Mar 28, 2008 7.008 7.143 7.008 7.131 4,661 +0.22(+3.16%)
Mar 27, 2008 6.912 6.912 6.912 6.912 0 +0.00(+0.00%)
Mar 26, 2008 6.908 6.912 6.873 6.912 1,258 +0.16(+2.35%)
Mar 25, 2008 2.781 6.753 6.753 6.753 0 +0.00(+0.00%)
Mar 24, 2008 6.690 7.151 6.690 6.753 2,013 -0.16(-2.30%)
Mar 21, 2008 6.933 6.933 6.912 6.912 2,202 +0.00(+0.00%)
Mar 20, 2008 6.933 6.933 6.912 6.912 2,202 -0.24(-3.33%)
Mar 19, 2008 7.151 7.151 7.151 7.151 755 -0.00(-0.06%)
Mar 18, 2008 7.588 7.588 7.155 7.155 8,848 -0.59(-7.64%)
Mar 17, 2008 7.492 7.747 7.254 7.747 2,013 +0.13(+1.67%)
Mar 14, 2008 7.687 7.687 6.710 7.619 7,143 +0.46(+6.44%)
Mar 13, 2008 6.912 7.536 6.912 7.159 22,013 +0.10(+1.46%)
Mar 12, 2008 7.055 7.055 7.055 7.055 0 +0.00(+0.00%)
Mar 11, 2008 7.055 7.055 7.055 7.055 483 -0.39(-5.23%)
Mar 10, 2008 7.604 7.604 7.445 7.445 2,690 +0.17(+2.29%)
Mar 07, 2008 7.155 7.536 7.155 7.278 10,824 -0.23(-3.07%)
Mar 06, 2008 7.349 7.508 7.055 7.508 4,269 +0.04(+0.53%)
Mar 05, 2008 7.353 7.468 7.349 7.468 3,020 +0.18(+2.45%)
Mar 04, 2008 7.314 7.314 7.210 7.290 5,286 -0.26(-3.42%)
Mar 03, 2008 7.747 7.747 7.429 7.548 3,020 -0.28(-3.55%)
Feb 29, 2008 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Feb 28, 2008 7.901 7.901 7.790 7.826 4,531 +0.00(+0.00%)
Feb 27, 2008 7.826 7.826 7.826 7.826 251 -0.01(-0.10%)
Feb 26, 2008 7.834 7.834 7.834 7.834 251 +0.02(+0.31%)
Feb 25, 2008 7.755 7.810 7.747 7.810 1,258 -0.09(-1.11%)
Feb 22, 2008 7.790 7.898 7.552 7.898 5,286 +0.03(+0.40%)
Feb 21, 2008 7.894 7.894 7.866 7.866 755 +0.08(+1.02%)
Feb 20, 2008 7.552 7.858 7.548 7.786 4,923 +0.24(+3.16%)
Feb 19, 2008 7.369 7.663 7.310 7.548 6,836 +0.12(+1.60%)
Feb 18, 2008 7.031 7.429 7.031 7.429 503 +0.00(+0.00%)
Feb 15, 2008 7.031 7.429 7.031 7.429 503 +0.08(+1.08%)
Feb 14, 2008 7.449 7.449 6.952 7.349 5,034 +0.20(+2.78%)
Feb 13, 2008 6.952 7.425 6.952 7.151 23,317 +0.14(+1.98%)
Feb 12, 2008 6.956 7.012 6.956 7.012 503 +0.02(+0.28%)
Feb 11, 2008 7.147 7.147 6.992 6.992 629 -0.10(-1.46%)
Feb 08, 2008 7.095 7.095 7.095 7.095 0 +0.00(+0.00%)
Feb 07, 2008 7.095 7.095 7.095 7.095 0 +0.00(+0.00%)
Feb 06, 2008 6.956 7.095 6.956 7.095 1,006 -0.06(-0.78%)
Feb 05, 2008 7.139 7.151 6.952 7.151 15,901 +0.12(+1.75%)
Feb 04, 2008 7.028 7.028 7.028 7.028 0 +0.00(+0.00%)
Feb 01, 2008 7.028 7.028 7.028 7.028 0 +0.00(+0.00%)
Jan 31, 2008 7.028 7.028 7.028 7.028 0 +0.00(+0.00%)
Jan 30, 2008 6.964 7.028 6.952 7.028 3,020 -0.11(-1.56%)
Jan 29, 2008 7.139 7.151 7.135 7.139 4,027 +0.19(+2.69%)
Jan 28, 2008 6.952 6.952 6.952 6.952 0 +0.00(+0.00%)
Jan 25, 2008 7.071 7.071 6.952 6.952 3,023 +0.20(+2.94%)
Jan 24, 2008 6.753 6.753 6.753 6.753 503 -0.20(-2.86%)
Jan 23, 2008 6.912 7.151 6.912 6.952 15,360 +0.04(+0.57%)
Jan 22, 2008 6.753 6.912 6.753 6.912 2,517 -0.18(-2.52%)
Jan 21, 2008 7.091 7.091 6.753 7.091 1,006 +0.00(+0.00%)
Jan 18, 2008 7.091 7.091 6.753 7.091 1,006 +0.33(+4.92%)
Jan 17, 2008 6.753 6.759 6.753 6.759 1,258 +0.08(+1.27%)
Jan 16, 2008 6.674 6.674 6.674 6.674 2,950 -0.00(-0.06%)
Jan 15, 2008 6.678 6.678 6.678 6.678 0 +0.00(+0.00%)
Jan 14, 2008 6.749 6.829 6.678 6.678 3,272 -0.27(-3.94%)
Jan 11, 2008 7.139 7.139 6.952 6.952 2,013 -0.10(-1.41%)
Jan 10, 2008 7.051 7.051 7.051 7.051 0 +0.00(+0.00%)
Jan 09, 2008 7.051 7.051 7.051 7.051 0 +0.00(+0.00%)
Jan 08, 2008 7.051 7.051 7.051 7.051 503 +0.31(+4.66%)
Jan 07, 2008 6.674 6.753 6.674 6.738 1,376 +0.11(+1.62%)
Jan 04, 2008 6.630 6.630 6.630 6.630 503 -0.52(-7.28%)
Jan 03, 2008 6.801 7.151 6.380 7.151 9,691 +0.10(+1.41%)
Jan 02, 2008 6.958 7.051 6.837 7.051 2,391 -0.03(-0.35%)
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.