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, 2022 6.780 7.200 6.570 6.700 79,785 -0.09(-1.33%)
Oct 28, 2022 7.000 7.000 6.540 6.790 49,526 +0.16(+2.41%)
Oct 27, 2022 6.690 6.890 6.550 6.630 15,243 -0.05(-0.75%)
Oct 26, 2022 6.540 6.940 6.530 6.680 22,500 -0.08(-1.18%)
Oct 25, 2022 6.640 6.839 6.500 6.760 86,959 +0.12(+1.81%)
Oct 24, 2022 6.680 6.680 6.250 6.640 15,985 -0.07(-1.04%)
Oct 21, 2022 6.610 6.860 6.420 6.710 36,524 +0.06(+0.90%)
Oct 20, 2022 6.600 6.720 6.550 6.650 12,356 +0.11(+1.68%)
Oct 19, 2022 6.400 6.720 6.400 6.540 34,208 +0.13(+2.03%)
Oct 18, 2022 6.690 6.750 6.300 6.410 25,802 +0.02(+0.31%)
Oct 17, 2022 6.360 6.560 6.270 6.390 16,403 +0.16(+2.57%)
Oct 14, 2022 6.260 6.470 6.230 6.230 10,974 -0.13(-2.04%)
Oct 13, 2022 5.940 6.450 5.920 6.360 31,559 +0.06(+0.95%)
Oct 12, 2022 6.140 6.330 6.050 6.300 15,419 +0.18(+2.94%)
Oct 11, 2022 6.590 6.590 6.100 6.120 31,926 -0.35(-5.41%)
Oct 10, 2022 6.520 6.720 6.200 6.470 28,194 +0.07(+1.09%)
Oct 07, 2022 6.650 6.699 6.330 6.400 9,283 -0.22(-3.32%)
Oct 06, 2022 6.590 6.900 6.510 6.620 14,705 -0.12(-1.78%)
Oct 05, 2022 6.630 6.800 6.400 6.740 11,243 +0.08(+1.20%)
Oct 04, 2022 6.450 6.780 6.454 6.660 38,573 +0.14(+2.15%)
Oct 03, 2022 6.320 6.650 6.194 6.520 25,096 +0.17(+2.68%)
Sep 30, 2022 6.210 6.490 6.165 6.350 13,215 -0.04(-0.63%)
Sep 29, 2022 6.460 6.540 6.223 6.390 19,453 -0.03(-0.47%)
Sep 28, 2022 6.420 6.515 6.232 6.420 18,349 +0.12(+1.90%)
Sep 27, 2022 6.370 6.404 6.060 6.300 30,689 +0.19(+3.11%)
Sep 26, 2022 5.980 6.320 5.980 6.110 20,336 +0.12(+2.00%)
Sep 23, 2022 6.500 6.500 5.920 5.990 53,154 -0.19(-3.07%)
Sep 22, 2022 6.700 6.700 6.130 6.180 32,375 -0.61(-8.98%)
Sep 21, 2022 6.640 6.872 6.580 6.790 22,839 +0.17(+2.57%)
Sep 20, 2022 6.850 6.930 6.607 6.620 27,779 -0.23(-3.36%)
Sep 19, 2022 7.190 7.190 6.804 6.850 49,197 -0.40(-5.52%)
Sep 16, 2022 7.250 7.520 6.820 7.250 109,824 +0.00(+0.00%)
Sep 15, 2022 7.470 7.850 7.250 7.250 70,455 -0.21(-2.82%)
Sep 14, 2022 7.480 7.580 7.360 7.460 29,139 -0.08(-1.06%)
Sep 13, 2022 7.820 7.950 7.490 7.540 25,434 -0.43(-5.40%)
Sep 12, 2022 7.940 8.090 7.770 7.970 33,737 +0.21(+2.71%)
Sep 09, 2022 7.500 7.940 7.500 7.760 59,385 +0.14(+1.84%)
Sep 08, 2022 7.690 7.737 7.410 7.620 39,334 -0.06(-0.78%)
Sep 07, 2022 7.310 7.750 7.300 7.680 29,323 +0.37(+5.06%)
Sep 06, 2022 7.530 7.740 7.200 7.310 41,714 -0.19(-2.53%)
Sep 02, 2022 7.680 7.880 7.447 7.500 48,531 -0.19(-2.47%)
Sep 01, 2022 7.790 7.860 7.420 7.690 47,890 -0.14(-1.79%)
Aug 31, 2022 8.000 8.130 7.710 7.830 31,895 +0.05(+0.64%)
Aug 30, 2022 8.260 8.340 7.550 7.780 109,499 -0.37(-4.54%)
Aug 29, 2022 7.990 8.370 7.900 8.150 161,702 +0.16(+2.00%)
Aug 26, 2022 8.520 8.590 7.870 7.990 155,420 -0.69(-7.95%)
Aug 25, 2022 8.880 9.000 8.490 8.680 92,066 -0.04(-0.46%)
Aug 24, 2022 8.260 8.960 8.200 8.720 101,587 +0.38(+4.56%)
Aug 23, 2022 8.250 8.470 8.200 8.340 77,205 +0.08(+0.97%)
Aug 22, 2022 8.690 8.690 8.150 8.260 151,896 -0.65(-7.30%)
Aug 19, 2022 9.440 9.450 8.860 8.910 112,445 -0.90(-9.17%)
Aug 18, 2022 9.810 10.45 9.460 9.810 296,726 -0.23(-2.29%)
Aug 17, 2022 10.30 10.98 9.610 10.04 609,903 -0.11(-1.08%)
Aug 16, 2022 9.240 11.40 9.010 10.15 1,195,505 +0.77(+8.21%)
Aug 15, 2022 9.050 9.550 8.810 9.380 162,071 +0.43(+4.80%)
Aug 12, 2022 8.820 9.040 8.710 8.950 66,415 +0.19(+2.17%)
Aug 11, 2022 9.040 9.242 8.750 8.760 101,351 -0.13(-1.46%)
Aug 10, 2022 8.610 9.040 8.610 8.890 95,924 +0.42(+4.96%)
Aug 09, 2022 9.340 9.340 8.410 8.470 166,129 -0.87(-9.31%)
Aug 08, 2022 8.780 9.820 8.560 9.340 655,089 +0.66(+7.60%)
Aug 05, 2022 8.760 9.240 8.510 8.680 197,471 -0.29(-3.23%)
Aug 04, 2022 8.560 9.300 8.431 8.970 218,200 +0.38(+4.42%)
Aug 03, 2022 8.150 8.820 8.150 8.590 173,368 +0.46(+5.66%)
Aug 02, 2022 7.880 8.488 7.710 8.130 201,155 +0.22(+2.78%)
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.