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, 2006 9.474 9.490 9.387 9.482 4,278 -0.06(-0.65%)
Oct 30, 2006 9.774 9.774 9.474 9.544 20,611 -0.27(-2.77%)
Oct 27, 2006 9.816 9.816 9.816 9.816 344 -0.09(-0.96%)
Oct 26, 2006 10.01 10.03 9.911 9.911 7,757 -0.35(-3.41%)
Oct 25, 2006 10.08 10.26 10.08 10.26 3,818 +0.18(+1.80%)
Oct 24, 2006 9.507 10.08 9.507 10.08 5,055 +0.37(+3.82%)
Oct 23, 2006 9.482 9.832 9.482 9.709 7,034 +0.27(+2.86%)
Oct 20, 2006 9.070 9.439 9.070 9.439 20,878 +0.75(+8.66%)
Oct 19, 2006 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Oct 18, 2006 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Oct 17, 2006 8.793 8.793 8.687 8.687 528 -0.37(-4.05%)
Oct 16, 2006 8.863 9.053 8.863 9.053 4,553 +0.29(+3.29%)
Oct 13, 2006 8.703 8.764 8.703 8.764 1,542 +0.16(+1.87%)
Oct 12, 2006 8.369 8.649 8.212 8.604 5,013 +0.17(+2.00%)
Oct 11, 2006 8.525 8.525 8.435 8.435 485 -0.23(-2.71%)
Oct 10, 2006 8.892 8.971 8.567 8.670 8,807 +0.27(+3.21%)
Oct 09, 2006 8.245 8.400 8.245 8.400 1,867 +0.15(+1.88%)
Oct 06, 2006 7.857 8.245 7.857 8.245 11,614 +0.45(+5.82%)
Oct 05, 2006 7.792 7.792 7.792 7.792 439 -0.01(-0.11%)
Oct 04, 2006 7.800 7.800 7.800 7.800 485 -0.22(-2.77%)
Oct 03, 2006 8.018 8.022 8.018 8.022 485 +0.00(+0.05%)
Oct 02, 2006 8.018 8.018 8.018 8.018 0 +0.00(+0.00%)
Sep 29, 2006 8.035 8.035 8.018 8.018 557 +0.00(+0.00%)
Sep 28, 2006 8.018 8.018 8.018 8.018 242 +0.00(+0.00%)
Sep 27, 2006 8.074 8.373 7.895 8.018 8,303 +0.19(+2.37%)
Sep 26, 2006 7.833 7.833 7.829 7.833 5,351 +0.00(+0.00%)
Sep 25, 2006 7.878 7.878 7.833 7.833 1,268 -0.08(-1.04%)
Sep 22, 2006 7.994 7.994 7.837 7.915 2,668 -0.31(-3.71%)
Sep 21, 2006 8.216 8.220 8.121 8.220 970 +0.01(+0.14%)
Sep 20, 2006 8.245 8.245 8.039 8.208 3,281 -0.24(-2.87%)
Sep 19, 2006 8.451 8.451 8.451 8.451 3,281 -0.10(-1.20%)
Sep 18, 2006 8.554 8.554 8.554 8.554 0 +0.00(+0.00%)
Sep 15, 2006 8.554 8.554 8.554 8.554 0 +0.00(+0.00%)
Sep 14, 2006 8.472 8.554 8.451 8.554 5,370 +0.00(+0.00%)
Sep 13, 2006 8.675 8.675 8.554 8.554 7,371 -0.21(-2.40%)
Sep 12, 2006 8.764 8.764 8.764 8.764 242 +0.00(+0.00%)
Sep 11, 2006 8.764 8.764 8.764 8.764 0 +0.00(+0.00%)
Sep 08, 2006 8.646 8.769 8.600 8.764 2,139 -0.10(-1.12%)
Sep 07, 2006 8.863 8.863 8.863 8.863 485 +0.13(+1.46%)
Sep 06, 2006 8.962 8.962 8.736 8.736 1,455 -0.11(-1.21%)
Sep 05, 2006 8.657 8.859 8.604 8.843 5,821 -0.06(-0.72%)
Sep 01, 2006 8.907 8.907 8.907 8.907 0 +0.00(+0.00%)
Aug 31, 2006 8.348 8.907 8.348 8.907 4,446 +0.52(+6.26%)
Aug 30, 2006 8.740 8.740 8.383 8.383 2,850 -0.58(-6.47%)
Aug 29, 2006 9.090 9.090 8.962 8.962 727 -0.33(-3.51%)
Aug 28, 2006 9.288 9.288 9.288 9.288 0 +0.00(+0.00%)
Aug 25, 2006 9.523 9.523 9.288 9.288 1,780 -0.26(-2.72%)
Aug 24, 2006 10.06 10.06 9.548 9.548 6,187 -0.51(-5.08%)
Aug 23, 2006 9.853 10.06 9.696 10.06 12,232 +0.12(+1.24%)
Aug 22, 2006 9.622 10.10 9.622 9.935 5,064 +0.26(+2.64%)
Aug 21, 2006 9.667 9.680 9.523 9.680 1,685 +0.20(+2.09%)
Aug 18, 2006 9.239 9.482 9.239 9.482 1,940 +0.19(+2.00%)
Aug 17, 2006 9.070 9.478 9.065 9.296 4,063 +0.29(+3.17%)
Aug 16, 2006 9.061 9.061 8.652 9.011 1,879 +0.27(+3.05%)
Aug 15, 2006 8.744 8.744 8.744 8.744 485 -0.12(-1.33%)
Aug 14, 2006 8.369 8.917 8.369 8.862 14,583 +0.37(+4.35%)
Aug 11, 2006 8.492 8.579 8.492 8.492 3,272 +0.07(+0.78%)
Aug 10, 2006 8.447 8.447 8.426 8.426 1,600 -0.09(-1.11%)
Aug 09, 2006 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Aug 08, 2006 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Aug 07, 2006 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Aug 04, 2006 8.521 8.521 8.521 8.521 4,031 +0.00(+0.00%)
Aug 03, 2006 8.521 8.524 8.521 8.521 2,474 +0.07(+0.83%)
Aug 02, 2006 8.575 8.575 8.451 8.451 3,767 -0.03(-0.39%)
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.