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

Koss Cp (NQ: KOSS )

3.320 -0.060 (-1.78%)
Streaming Delayed Price Updated: 2:10 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 (%)
Dec 31, 2012 4.528 4.706 4.471 4.471 3,634 -0.24(-5.00%)
Dec 28, 2012 4.575 4.706 4.575 4.706 453 +0.17(+3.73%)
Dec 27, 2012 4.537 4.537 4.537 4.537 212 -0.12(-2.62%)
Dec 26, 2012 4.659 4.659 4.584 4.659 956 -0.03(-0.60%)
Dec 24, 2012 4.631 4.688 4.622 4.688 636 +0.11(+2.47%)
Dec 21, 2012 4.688 4.697 4.518 4.575 4,102 -0.11(-2.41%)
Dec 20, 2012 4.688 4.689 4.659 4.688 2,273 +0.00(+0.00%)
Dec 19, 2012 4.688 4.688 4.688 4.688 463 +0.01(+0.19%)
Dec 18, 2012 4.679 4.679 4.679 4.679 265 +0.08(+1.65%)
Dec 17, 2012 4.603 4.603 4.603 4.603 106 -0.06(-1.21%)
Dec 14, 2012 4.546 4.744 4.546 4.659 3,612 -0.09(-1.98%)
Dec 13, 2012 4.763 4.763 4.753 4.753 2,023 +0.04(+0.80%)
Dec 12, 2012 4.706 4.801 4.481 4.716 6,908 +0.08(+1.62%)
Dec 11, 2012 4.631 4.641 4.631 4.641 830 +0.01(+0.20%)
Dec 10, 2012 4.631 4.631 4.631 4.631 1,075 +0.00(+0.09%)
Dec 07, 2012 4.566 4.631 4.538 4.627 1,918 +0.09(+1.96%)
Dec 06, 2012 4.538 4.538 4.538 4.538 215 +0.02(+0.41%)
Dec 05, 2012 4.510 4.520 4.510 4.520 645 +0.00(+0.00%)
Dec 04, 2012 4.520 4.520 4.520 4.520 215 +0.06(+1.25%)
Nov 30, 2012 4.492 4.687 4.427 4.464 5,700 -0.13(-2.83%)
Nov 29, 2012 4.575 4.641 4.575 4.594 1,290 +0.01(+0.20%)
Nov 28, 2012 4.594 4.594 4.575 4.585 724 -0.01(-0.20%)
Nov 27, 2012 4.594 4.594 4.566 4.594 1,075 +0.19(+4.31%)
Nov 26, 2012 4.431 4.436 4.290 4.404 4,023 -0.02(-0.41%)
Nov 23, 2012 4.417 4.422 4.417 4.422 1,543 +0.05(+1.18%)
Nov 21, 2012 4.578 4.578 4.371 4.371 2,365 -0.19(-4.08%)
Nov 20, 2012 4.464 4.557 4.445 4.557 726 +0.06(+1.24%)
Nov 19, 2012 4.380 4.520 4.371 4.501 2,258 +0.18(+4.09%)
Nov 16, 2012 4.315 4.538 4.194 4.324 10,835 -0.05(-1.06%)
Nov 15, 2012 4.389 4.427 4.371 4.371 2,820 -0.20(-4.28%)
Nov 14, 2012 4.715 4.715 4.510 4.566 4,139 -0.15(-3.16%)
Nov 13, 2012 4.799 4.799 4.696 4.715 2,900 -0.16(-3.24%)
Nov 12, 2012 4.845 4.882 4.687 4.873 4,731 +0.07(+1.55%)
Nov 09, 2012 4.743 4.854 4.594 4.799 5,664 +0.01(+0.19%)
Nov 08, 2012 4.687 4.789 4.668 4.789 6,092 +0.07(+1.38%)
Nov 07, 2012 4.510 4.724 4.399 4.724 8,361 +0.17(+3.67%)
Nov 06, 2012 4.482 4.650 4.482 4.557 1,017 -0.14(-2.97%)
Nov 05, 2012 4.622 4.706 4.622 4.696 7,991 +0.01(+0.20%)
Nov 02, 2012 4.504 4.696 4.482 4.687 2,365 -0.09(-1.95%)
Oct 31, 2012 4.482 4.780 4.780 4.780 2,043 +0.21(+4.68%)
Oct 26, 2012 4.482 4.566 4.566 4.566 1,290 +0.09(+2.08%)
Oct 25, 2012 4.585 4.585 4.464 4.473 1,720 +0.10(+2.34%)
Oct 24, 2012 4.380 4.380 4.371 4.371 817 +0.01(+0.22%)
Oct 23, 2012 4.371 4.371 4.362 4.362 3,088 -0.01(-0.21%)
Oct 19, 2012 4.548 4.548 4.371 4.371 3,829 -0.09(-2.08%)
Oct 18, 2012 4.464 4.557 4.417 4.464 1,731 +0.03(+0.63%)
Oct 17, 2012 4.436 4.594 4.436 4.436 4,946 -0.01(-0.21%)
Oct 16, 2012 4.575 4.575 4.436 4.445 2,469 -0.11(-2.45%)
Oct 15, 2012 4.557 4.557 4.510 4.557 6,642 -0.00(-0.00%)
Oct 12, 2012 4.464 4.557 4.464 4.557 1,962 +0.14(+3.11%)
Oct 11, 2012 4.455 4.455 4.420 4.420 659 -0.02(-0.37%)
Oct 10, 2012 4.548 4.548 4.436 4.436 1,238 -0.12(-2.65%)
Oct 09, 2012 4.482 4.557 4.482 4.557 322 +0.05(+1.05%)
Oct 08, 2012 4.417 4.509 4.417 4.509 338 +0.08(+1.87%)
Oct 05, 2012 4.482 4.510 4.417 4.427 2,096 -0.07(-1.65%)
Oct 04, 2012 4.641 4.641 4.501 4.501 322 +0.02(+0.41%)
Oct 03, 2012 4.501 4.501 4.482 4.482 752 -0.01(-0.17%)
Oct 02, 2012 4.490 4.490 4.490 4.490 177 +0.07(+1.64%)
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.