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

Koss Cp (NQ: KOSS )

2.320 -0.005 (-0.22%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 16, 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, 2007 7.742 7.742 7.742 7.742 1,697 +0.03(+0.43%)
Jun 28, 2007 7.709 7.709 7.709 7.709 754 +0.01(+0.11%)
Jun 27, 2007 7.668 7.742 7.668 7.701 1,212 +0.05(+0.70%)
Jun 26, 2007 7.882 7.882 7.647 7.647 1,697 -0.23(-2.98%)
Jun 25, 2007 7.895 8.014 7.882 7.882 13,006 -0.01(-0.16%)
Jun 22, 2007 7.895 7.895 7.895 7.895 453 +0.00(+0.00%)
Jun 21, 2007 7.908 7.920 7.895 7.895 2,440 -0.06(-0.78%)
Jun 20, 2007 7.956 7.956 7.952 7.956 2,183 +0.07(+0.84%)
Jun 19, 2007 7.890 7.890 7.890 7.890 727 -0.01(-0.10%)
Jun 18, 2007 7.915 7.915 7.882 7.899 4,123 -0.02(-0.21%)
Jun 15, 2007 7.915 7.915 7.915 7.915 0 +0.00(+0.00%)
Jun 14, 2007 7.915 7.915 7.915 7.915 0 +0.00(+0.00%)
Jun 13, 2007 7.895 7.915 7.895 7.915 970 +0.03(+0.42%)
Jun 12, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jun 11, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jun 08, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jun 07, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jun 06, 2007 7.890 7.895 7.882 7.882 1,639 -0.11(-1.39%)
Jun 05, 2007 7.994 7.994 7.994 7.994 242 +0.13(+1.62%)
Jun 04, 2007 7.849 7.870 7.849 7.866 1,171 -0.07(-0.88%)
Jun 01, 2007 7.890 8.113 7.878 7.936 3,706 +0.00(+0.00%)
May 31, 2007 8.027 8.027 7.936 7.936 3,677 -0.03(-0.36%)
May 30, 2007 7.944 7.965 7.944 7.965 3,638 -0.20(-2.42%)
May 29, 2007 8.047 8.163 8.047 8.163 1,246 +0.05(+0.66%)
May 25, 2007 8.109 8.109 8.109 8.109 0 +0.00(+0.00%)
May 24, 2007 7.936 8.109 7.899 8.109 5,239 +0.00(+0.05%)
May 23, 2007 8.068 8.146 8.068 8.105 2,600 +0.14(+1.81%)
May 22, 2007 7.928 7.961 7.915 7.961 1,215 +0.05(+0.68%)
May 21, 2007 7.911 7.911 7.903 7.907 727 -0.19(-2.39%)
May 18, 2007 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
May 17, 2007 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
May 16, 2007 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
May 15, 2007 7.899 8.105 7.899 8.101 1,511 +0.16(+2.08%)
May 14, 2007 7.936 7.936 7.936 7.936 1,212 -0.07(-0.82%)
May 11, 2007 8.163 8.163 8.002 8.002 4,242 +0.05(+0.57%)
May 10, 2007 7.895 7.956 7.895 7.956 1,343 -0.02(-0.31%)
May 09, 2007 7.961 8.142 7.911 7.981 4,853 -0.06(-0.72%)
May 08, 2007 8.105 8.121 7.998 8.039 3,526 +0.01(+0.10%)
May 07, 2007 8.134 8.134 7.857 8.031 4,982 +0.14(+1.83%)
May 04, 2007 8.286 8.286 7.878 7.886 5,833 -0.40(-4.83%)
May 03, 2007 7.882 8.286 7.882 8.286 485 -0.07(-0.89%)
May 02, 2007 8.348 8.360 8.348 8.360 1,212 +0.04(+0.46%)
May 01, 2007 8.319 8.427 8.319 8.323 984 +0.07(+0.89%)
Apr 30, 2007 8.191 8.249 8.191 8.249 1,576 +0.10(+1.21%)
Apr 27, 2007 7.833 8.179 7.833 8.150 9,140 +0.32(+4.05%)
Apr 26, 2007 7.833 7.833 7.833 7.833 2,600 +0.00(+0.00%)
Apr 25, 2007 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Apr 24, 2007 8.047 8.047 7.833 7.833 3,912 -0.27(-3.31%)
Apr 23, 2007 8.142 8.142 8.101 8.101 5,503 -0.11(-1.36%)
Apr 20, 2007 8.116 8.212 8.113 8.212 1,673 +0.21(+2.68%)
Apr 19, 2007 8.146 8.146 7.998 7.998 11,061 -0.10(-1.22%)
Apr 18, 2007 8.517 8.517 8.097 8.097 1,528 +0.10(+1.24%)
Apr 17, 2007 7.998 7.998 7.998 7.998 671 -0.15(-1.87%)
Apr 16, 2007 8.150 8.150 8.150 8.150 485 +0.11(+1.38%)
Apr 13, 2007 7.998 8.047 7.998 8.039 2,192 +0.08(+1.04%)
Apr 12, 2007 7.969 7.985 7.956 7.956 8,587 -0.17(-2.08%)
Apr 11, 2007 8.039 8.245 7.936 8.125 9,217 -0.33(-3.85%)
Apr 10, 2007 8.550 8.657 8.451 8.451 970 -0.02(-0.29%)
Apr 09, 2007 8.360 8.476 8.348 8.476 1,067 +0.20(+2.39%)
Apr 05, 2007 8.278 8.278 8.278 8.278 0 +0.00(+0.00%)
Apr 04, 2007 8.389 8.389 8.266 8.278 3,638 -0.03(-0.35%)
Apr 03, 2007 8.307 8.307 8.307 8.307 281 -0.08(-0.98%)
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.