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

Koss Cp (NQ: KOSS )

2.332 +0.002 (+0.09%)
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, 2018 2.700 2.750 2.680 2.680 1,978 +0.00(+0.00%)
Oct 30, 2018 2.690 2.780 2.680 2.680 7,130 +0.00(+0.00%)
Oct 29, 2018 2.660 2.728 2.650 2.680 7,013 +0.03(+1.13%)
Oct 26, 2018 2.740 2.830 2.620 2.650 4,200 -0.05(-1.85%)
Oct 25, 2018 2.698 2.835 2.660 2.700 4,955 -0.04(-1.49%)
Oct 24, 2018 2.620 2.748 2.620 2.741 3,756 -0.05(-1.96%)
Oct 23, 2018 2.820 2.850 2.763 2.796 1,917 +0.05(+1.66%)
Oct 22, 2018 2.800 2.880 2.740 2.750 4,275 +0.01(+0.36%)
Oct 19, 2018 2.700 2.900 2.680 2.740 25,600 +0.12(+4.58%)
Oct 18, 2018 2.690 2.740 2.620 2.620 9,795 -0.07(-2.60%)
Oct 17, 2018 2.740 2.740 2.620 2.690 7,518 -0.11(-3.93%)
Oct 16, 2018 2.780 2.900 2.700 2.800 7,062 -0.05(-1.75%)
Oct 15, 2018 2.730 2.900 2.730 2.850 12,680 +0.11(+4.01%)
Oct 12, 2018 2.750 2.780 2.620 2.740 35,200 -0.00(-0.18%)
Oct 11, 2018 2.640 2.770 2.640 2.745 22,416 +0.12(+4.37%)
Oct 10, 2018 2.670 2.719 2.630 2.630 8,859 -0.01(-0.38%)
Oct 09, 2018 2.660 2.660 2.610 2.640 874 -0.02(-0.75%)
Oct 08, 2018 2.900 2.900 2.660 2.660 3,900 -0.17(-6.01%)
Oct 05, 2018 2.860 2.860 2.660 2.830 2,400 +0.07(+2.54%)
Oct 04, 2018 2.860 2.877 2.760 2.760 6,951 -0.11(-3.69%)
Oct 03, 2018 2.734 2.930 2.701 2.866 20,721 +0.13(+4.77%)
Oct 02, 2018 2.960 3.040 2.670 2.735 43,651 -0.25(-8.52%)
Oct 01, 2018 2.820 3.187 2.800 2.990 18,599 +0.17(+5.84%)
Sep 28, 2018 2.680 3.033 2.680 2.825 27,900 +0.16(+5.81%)
Sep 27, 2018 2.670 2.739 2.663 2.670 13,814 -0.03(-1.11%)
Sep 26, 2018 2.720 2.740 2.670 2.700 8,726 -0.03(-1.10%)
Sep 25, 2018 2.720 2.730 2.560 2.730 6,692 +0.02(+0.72%)
Sep 24, 2018 2.610 2.751 2.610 2.710 23,731 +0.09(+3.45%)
Sep 21, 2018 2.750 2.800 2.620 2.620 17,800 -0.15(-5.36%)
Sep 20, 2018 2.758 2.768 2.725 2.768 1,915 +0.02(+0.67%)
Sep 19, 2018 2.750 2.767 2.640 2.750 8,086 -0.01(-0.36%)
Sep 18, 2018 2.890 2.900 2.750 2.760 18,083 -0.12(-4.17%)
Sep 17, 2018 2.750 2.880 2.550 2.880 19,525 +0.13(+4.73%)
Sep 14, 2018 2.720 2.990 2.640 2.750 11,200 -0.17(-5.82%)
Sep 13, 2018 2.970 2.970 2.780 2.920 51,088 -0.06(-2.01%)
Sep 12, 2018 2.720 3.040 2.720 2.980 126,093 +0.17(+6.05%)
Sep 11, 2018 2.810 2.850 2.680 2.810 3,968 -0.00(-0.10%)
Sep 10, 2018 2.650 2.974 2.560 2.813 40,481 +0.08(+3.03%)
Sep 07, 2018 3.190 3.190 2.730 2.730 111,500 -0.54(-16.64%)
Sep 06, 2018 3.360 3.550 3.160 3.275 35,484 -0.09(-2.68%)
Sep 05, 2018 3.860 3.860 3.360 3.365 50,382 -0.26(-7.29%)
Sep 04, 2018 3.650 3.789 3.570 3.630 19,529 -0.01(-0.27%)
Aug 31, 2018 3.640 3.640 3.640 0 -0.17(-4.46%)
Aug 30, 2018 3.940 3.940 3.770 3.810 39,165 -0.13(-3.30%)
Aug 29, 2018 4.250 4.381 3.940 3.940 60,561 -0.29(-6.86%)
Aug 28, 2018 4.410 4.470 3.970 4.230 38,919 -0.04(-0.94%)
Aug 27, 2018 4.250 4.360 4.001 4.270 162,000 +0.30(+7.56%)
Aug 24, 2018 4.020 4.190 3.650 3.970 124,300 -0.28(-6.59%)
Aug 23, 2018 4.310 4.600 3.630 4.250 546,434 -0.07(-1.62%)
Aug 22, 2018 4.010 4.690 3.901 4.320 1,692,816 +0.24(+5.88%)
Aug 21, 2018 3.110 4.150 3.100 4.080 973,287 +1.03(+33.77%)
Aug 20, 2018 2.960 3.140 2.937 3.050 83,559 +0.24(+8.54%)
Aug 17, 2018 2.950 3.150 2.770 2.810 52,200 +0.18(+6.84%)
Aug 16, 2018 2.650 2.710 2.630 2.630 3,953 -0.04(-1.50%)
Aug 15, 2018 2.813 2.813 2.600 2.670 12,866 -0.06(-2.20%)
Aug 14, 2018 2.820 2.820 2.630 2.730 3,659 +0.08(+3.02%)
Aug 13, 2018 2.645 2.792 2.600 2.650 8,879 +0.03(+1.15%)
Aug 10, 2018 2.750 2.750 2.570 2.620 8,600 -0.07(-2.60%)
Aug 09, 2018 2.750 2.750 2.620 2.690 11,626 +0.09(+3.46%)
Aug 08, 2018 2.570 2.600 2.550 2.600 4,901 +0.02(+0.78%)
Aug 07, 2018 2.597 2.728 2.571 2.580 26,419 -0.03(-1.15%)
Aug 06, 2018 2.540 2.610 2.530 2.610 16,698 +0.09(+3.57%)
Aug 03, 2018 2.550 2.610 2.520 2.520 9,300 -0.07(-2.70%)
Aug 02, 2018 2.530 2.800 2.510 2.590 148,965 +0.11(+4.44%)
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.