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

Koss Cp (NQ: KOSS )

3.340 -0.040 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2007 8.983 8.983 8.398 8.517 1,693 -0.04(-0.43%)
Feb 27, 2007 8.554 8.554 8.554 8.554 0 +0.00(+0.00%)
Feb 26, 2007 8.550 8.554 8.550 8.554 727 +0.10(+1.22%)
Feb 23, 2007 8.299 8.554 8.299 8.451 4,101 -0.09(-1.11%)
Feb 22, 2007 8.785 8.785 8.546 8.546 2,161 -0.20(-2.33%)
Feb 21, 2007 8.750 8.750 8.750 8.750 242 +0.00(+0.02%)
Feb 20, 2007 8.740 8.752 8.740 8.748 1,940 +0.01(+0.09%)
Feb 16, 2007 8.740 8.740 8.740 8.740 0 +0.00(+0.00%)
Feb 15, 2007 8.740 8.740 8.740 8.740 3,558 -0.06(-0.70%)
Feb 14, 2007 8.950 8.950 8.802 8.802 2,403 +0.07(+0.80%)
Feb 13, 2007 8.731 8.731 8.731 8.731 242 -0.06(-0.66%)
Feb 12, 2007 8.877 8.877 8.789 8.789 1,205 -0.18(-1.98%)
Feb 09, 2007 9.057 9.057 8.958 8.966 1,918 +0.00(+0.00%)
Feb 08, 2007 8.966 8.966 8.966 8.966 0 +0.00(+0.00%)
Feb 07, 2007 8.966 8.966 8.962 8.966 5,795 +0.10(+1.16%)
Feb 06, 2007 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Feb 05, 2007 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Feb 02, 2007 8.863 8.863 8.863 8.863 242 +0.08(+0.89%)
Feb 01, 2007 8.785 8.785 8.785 8.785 0 +0.00(+0.00%)
Jan 31, 2007 8.814 9.181 8.785 8.785 5,106 -0.33(-3.57%)
Jan 30, 2007 8.966 9.111 8.896 9.111 4,002 +0.30(+3.40%)
Jan 29, 2007 8.965 8.966 8.811 8.811 1,336 -0.09(-1.05%)
Jan 26, 2007 8.777 8.905 8.777 8.905 5,186 +0.13(+1.50%)
Jan 25, 2007 8.562 9.111 8.373 8.773 3,759 +0.24(+2.80%)
Jan 24, 2007 8.595 8.595 8.534 8.534 1,644 +0.02(+0.27%)
Jan 23, 2007 8.511 8.511 8.511 8.511 286 -0.06(-0.70%)
Jan 22, 2007 8.876 8.876 8.571 8.571 485 -0.19(-2.16%)
Jan 19, 2007 8.900 8.900 8.760 8.760 509 -0.10(-1.16%)
Jan 18, 2007 8.851 8.921 8.806 8.863 970 -0.10(-1.07%)
Jan 17, 2007 8.863 8.966 8.863 8.959 1,348 +0.08(+0.88%)
Jan 16, 2007 9.131 9.131 8.882 8.882 2,658 -0.23(-2.56%)
Jan 12, 2007 8.863 9.115 8.616 9.115 29,176 -0.68(-6.91%)
Jan 11, 2007 9.663 9.791 9.663 9.791 970 +0.05(+0.51%)
Jan 10, 2007 9.634 9.812 9.634 9.741 3,153 +0.16(+1.68%)
Jan 09, 2007 9.853 9.857 9.420 9.581 10,187 -0.26(-2.60%)
Jan 08, 2007 9.548 9.836 9.548 9.836 1,455 +0.09(+0.89%)
Jan 05, 2007 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 04, 2007 9.754 9.812 9.750 9.750 6,352 +0.06(+0.64%)
Jan 03, 2007 9.688 9.688 9.688 9.688 0 +0.00(+0.00%)
Dec 29, 2006 9.585 9.873 9.585 9.688 5,093 +0.29(+3.07%)
Dec 28, 2006 9.284 9.399 9.284 9.399 1,940 +0.12(+1.29%)
Dec 27, 2006 9.280 9.280 9.280 9.280 242 -0.43(-4.42%)
Dec 26, 2006 9.709 9.709 9.709 9.709 0 +0.00(+0.00%)
Dec 22, 2006 9.709 9.709 9.709 9.709 0 +0.00(+0.00%)
Dec 21, 2006 9.709 9.709 9.709 9.709 2,030 -0.08(-0.80%)
Dec 20, 2006 9.754 9.786 9.754 9.786 2,374 -0.11(-1.09%)
Dec 19, 2006 9.647 9.919 9.647 9.894 10,187 -0.09(-0.91%)
Dec 18, 2006 9.976 10.13 9.948 9.985 22,847 -0.15(-1.46%)
Dec 15, 2006 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Dec 14, 2006 10.12 10.27 10.12 10.13 4,026 +0.01(+0.08%)
Dec 13, 2006 10.10 10.22 10.10 10.12 4,972 -0.08(-0.77%)
Dec 12, 2006 10.20 10.27 10.20 10.20 4,145 +0.10(+1.02%)
Dec 11, 2006 10.04 10.20 9.902 10.10 2,561 +0.00(+0.00%)
Dec 08, 2006 10.06 10.19 9.643 10.10 3,512 -0.02(-0.20%)
Dec 07, 2006 10.18 10.27 10.12 10.12 3,570 +0.02(+0.20%)
Dec 06, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 05, 2006 10.10 10.10 10.10 10.10 4,841 -0.07(-0.73%)
Dec 04, 2006 10.14 10.27 10.06 10.17 16,060 +0.06(+0.61%)
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.