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

Koss Cp (NQ: KOSS )

3.380 +0.280 (+9.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Dec 01, 2006 10.02 10.20 9.766 10.11 12,625 +0.27(+2.72%)
Nov 30, 2006 9.787 9.894 9.787 9.845 7,034 +0.06(+0.59%)
Nov 29, 2006 9.461 9.787 9.460 9.787 16,286 +0.49(+5.23%)
Nov 28, 2006 9.185 9.354 9.181 9.300 11,551 +0.19(+2.13%)
Nov 27, 2006 9.111 9.111 9.102 9.107 1,816 -0.15(-1.66%)
Nov 24, 2006 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Nov 22, 2006 9.260 9.260 9.255 9.260 485 -0.00(-0.03%)
Nov 21, 2006 9.206 9.263 9.206 9.263 485 +0.07(+0.76%)
Nov 20, 2006 9.762 9.762 9.193 9.193 19,124 +0.12(+1.32%)
Nov 17, 2006 9.379 9.469 9.074 9.074 12,446 -0.36(-3.84%)
Nov 16, 2006 9.226 9.577 9.222 9.436 10,905 +0.33(+3.57%)
Nov 15, 2006 9.267 9.441 9.111 9.111 8,565 -0.03(-0.32%)
Nov 14, 2006 9.012 9.511 8.913 9.140 12,325 +0.21(+2.40%)
Nov 13, 2006 9.239 9.243 8.888 8.925 9,457 -0.01(-0.09%)
Nov 10, 2006 9.070 9.070 8.863 8.933 6,219 -0.07(-0.82%)
Nov 09, 2006 8.698 9.131 8.698 9.008 9,385 +0.19(+2.10%)
Nov 08, 2006 8.966 8.966 8.822 8.822 2,964 -0.17(-1.92%)
Nov 07, 2006 9.502 9.502 8.962 8.995 27,827 -0.71(-7.31%)
Nov 06, 2006 9.878 9.905 9.684 9.704 5,098 +0.15(+1.60%)
Nov 03, 2006 9.478 9.601 9.478 9.552 8,145 +0.46(+5.08%)
Nov 02, 2006 9.090 9.090 9.090 9.090 703 -0.39(-4.13%)
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.