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 26, 2021 19.10 22.62 16.05 16.71 8,703,600 -4.82(-22.39%)
Feb 25, 2021 32.60 35.05 18.93 21.53 38,202,552 +3.09(+16.76%)
Feb 24, 2021 12.08 20.28 11.88 18.44 10,640,432 +6.54(+54.96%)
Feb 23, 2021 12.88 13.08 11.44 11.90 612,225 -1.41(-10.59%)
Feb 22, 2021 13.90 15.20 13.15 13.31 1,498,916 -0.74(-5.27%)
Feb 19, 2021 13.75 14.22 13.02 14.05 946,100 -0.20(-1.40%)
Feb 18, 2021 13.32 17.70 12.60 14.25 6,529,947 +0.86(+6.42%)
Feb 17, 2021 14.12 14.30 13.15 13.39 535,529 -1.11(-7.66%)
Feb 16, 2021 14.85 14.95 13.31 14.50 1,891,157 -0.28(-1.89%)
Feb 12, 2021 15.17 15.70 14.51 14.78 1,076,200 -1.14(-7.16%)
Feb 11, 2021 16.56 17.16 15.34 15.92 841,972 -1.09(-6.41%)
Feb 10, 2021 17.70 19.00 15.50 17.01 2,402,718 -0.91(-5.08%)
Feb 09, 2021 18.15 18.67 17.51 17.92 1,172,068 -1.08(-5.68%)
Feb 08, 2021 19.47 19.61 17.25 19.00 2,045,607 -0.98(-4.90%)
Feb 05, 2021 17.95 24.49 17.01 19.98 4,844,400 +1.18(+6.28%)
Feb 04, 2021 24.00 24.75 18.30 18.80 2,894,777 -6.79(-26.53%)
Feb 03, 2021 26.75 30.00 23.81 25.59 7,201,890 +5.59(+27.95%)
Feb 02, 2021 26.66 27.00 17.51 20.00 6,635,398 -15.00(-42.86%)
Feb 01, 2021 60.00 60.00 34.00 35.00 7,882,003 -29.00(-45.31%)
Jan 29, 2021 73.78 105.40 53.00 64.00 11,612,300 +22.04(+52.53%)
Jan 28, 2021 74.00 127.45 25.00 41.96 11,051,959 -16.04(-27.66%)
Jan 27, 2021 17.52 69.79 14.19 58.00 24,804,622 +48.00(+480.00%)
Jan 26, 2021 11.69 13.90 8.720 10.00 34,465,448 +4.00(+66.67%)
Jan 25, 2021 3.650 6.000 3.450 6.000 8,198,326 +2.66(+79.64%)
Jan 22, 2021 3.490 3.539 3.210 3.340 121,800 -0.20(-5.65%)
Jan 21, 2021 3.480 3.690 3.290 3.540 97,466 +0.11(+3.21%)
Jan 20, 2021 3.900 4.300 3.400 3.430 566,016 -0.19(-5.25%)
Jan 19, 2021 3.030 3.840 3.030 3.620 710,354 +0.72(+24.83%)
Jan 15, 2021 3.070 3.170 2.820 2.900 82,800 -0.17(-5.54%)
Jan 14, 2021 3.100 3.220 3.031 3.070 26,212 -0.04(-1.29%)
Jan 13, 2021 3.240 3.380 3.100 3.110 28,415 -0.13(-4.01%)
Jan 12, 2021 3.200 3.290 3.090 3.240 40,262 +0.04(+1.25%)
Jan 11, 2021 3.190 3.230 3.020 3.200 40,024 -0.07(-2.14%)
Jan 08, 2021 3.280 3.280 3.000 3.270 62,300 +0.12(+3.81%)
Jan 07, 2021 3.110 3.180 2.970 3.150 84,184 +0.10(+3.28%)
Jan 06, 2021 3.090 3.240 3.050 3.050 34,644 -0.06(-1.93%)
Jan 05, 2021 3.130 3.370 2.960 3.110 116,007 -0.08(-2.51%)
Jan 04, 2021 3.310 3.400 2.900 3.190 244,282 -0.25(-7.27%)
Dec 31, 2020 3.440 3.440 3.440 998,871 -0.26(-7.03%)
Dec 30, 2020 3.160 3.890 3.110 3.700 998,871 +0.26(+7.56%)
Dec 29, 2020 3.880 5.100 3.120 3.440 15,294,955 +1.04(+43.33%)
Dec 28, 2020 2.330 2.730 2.330 2.400 420,518 +0.06(+2.56%)
Dec 24, 2020 2.320 2.405 2.320 2.340 4,800 +0.00(+0.00%)
Dec 23, 2020 2.370 2.420 2.310 2.340 8,480 -0.10(-4.10%)
Dec 22, 2020 2.470 2.500 2.360 2.440 4,464 -0.03(-1.21%)
Dec 21, 2020 2.550 2.550 2.470 2.470 15,413 +0.09(+3.78%)
Dec 18, 2020 2.590 2.590 2.380 2.380 7,200 -0.17(-6.67%)
Dec 17, 2020 2.574 2.580 2.516 2.550 2,092 +0.00(+0.00%)
Dec 16, 2020 2.494 2.587 2.480 2.550 3,281 +0.05(+2.00%)
Dec 15, 2020 2.500 2.500 2.500 2.500 685 +0.05(+2.04%)
Dec 14, 2020 2.550 2.610 2.380 2.450 3,068 +0.07(+3.13%)
Dec 11, 2020 2.376 2.376 2.376 580 +0.00(+0.00%)
Dec 10, 2020 2.410 2.620 2.376 2.376 4,334 -0.12(-4.98%)
Dec 09, 2020 2.500 2.533 2.310 2.500 10,089 -0.01(-0.40%)
Dec 08, 2020 2.446 2.570 2.446 2.510 3,185 -0.06(-2.33%)
Dec 07, 2020 2.530 2.690 2.530 2.570 3,416 +0.03(+1.18%)
Dec 04, 2020 2.610 2.777 2.500 2.540 15,200 -0.16(-5.93%)
Dec 03, 2020 2.680 2.740 2.575 2.700 9,835 +0.14(+5.47%)
Dec 02, 2020 2.510 2.616 2.310 2.560 15,003 -0.24(-8.57%)
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.