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 (%)
May 31, 2002 7.219 7.220 7.214 7.214 2,910 -0.20(-2.70%)
May 28, 2002 7.414 7.414 7.414 7.414 242 -0.02(-0.25%)
May 27, 2002 7.462 7.462 7.425 7.433 2,425 +0.00(+0.00%)
May 24, 2002 7.462 7.462 7.425 7.433 2,425 +0.03(+0.39%)
May 23, 2002 7.407 7.407 7.404 7.404 1,212 +0.00(+0.00%)
May 22, 2002 7.404 7.404 7.404 7.404 0 +0.00(+0.00%)
May 21, 2002 7.627 7.627 7.404 7.404 970 -0.33(-4.21%)
May 20, 2002 7.627 7.730 7.322 7.730 8,247 +0.31(+4.17%)
May 17, 2002 7.425 7.425 7.425 7.421 3,881 +0.10(+1.35%)
May 16, 2002 7.440 7.627 7.322 7.322 8,247 -0.12(-1.59%)
May 15, 2002 7.235 7.440 7.111 7.440 3,638 +0.06(+0.82%)
May 14, 2002 7.379 7.379 7.379 7.379 242 -0.02(-0.28%)
May 13, 2002 7.359 7.359 7.359 7.400 6,306 -0.02(-0.28%)
May 10, 2002 7.421 7.421 7.421 7.421 4,366 -0.06(-0.80%)
May 09, 2002 7.421 7.480 7.416 7.480 5,579 +0.22(+3.09%)
May 08, 2002 7.482 7.482 7.214 7.256 6,306 +0.04(+0.57%)
May 07, 2002 7.338 7.338 7.214 7.214 12,371 +0.21(+2.94%)
May 06, 2002 7.297 7.421 7.008 7.008 970 +0.00(+0.00%)
May 03, 2002 6.967 7.008 6.967 7.008 1,940 -0.21(-2.86%)
May 02, 2002 7.012 7.214 7.008 7.214 1,697 +0.16(+2.34%)
May 01, 2002 7.297 7.297 7.049 7.049 8,004 -0.25(-3.39%)
Apr 30, 2002 7.099 7.297 7.008 7.297 4,608 +0.29(+4.12%)
Apr 29, 2002 6.720 7.111 6.720 7.008 12,128 +0.37(+5.59%)
Apr 26, 2002 6.670 6.670 6.637 6.637 8,004 -0.29(-4.17%)
Apr 25, 2002 6.926 6.926 6.926 6.926 242 +0.00(+0.00%)
Apr 24, 2002 6.740 6.926 6.637 6.926 6,549 +0.12(+1.82%)
Apr 23, 2002 6.637 6.802 6.555 6.802 1,940 +0.25(+3.77%)
Apr 22, 2002 6.963 6.963 6.555 6.555 727 -0.35(-5.07%)
Apr 19, 2002 6.905 6.905 6.905 6.905 242 +0.21(+3.08%)
Apr 18, 2002 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Apr 17, 2002 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Apr 16, 2002 6.472 6.699 6.390 6.699 25,469 +0.49(+7.97%)
Apr 15, 2002 6.487 6.487 6.204 6.204 4,123 +0.00(+0.00%)
Apr 12, 2002 6.207 6.207 6.204 6.204 970 +0.00(+0.00%)
Apr 11, 2002 6.204 6.204 6.204 6.204 242 +0.02(+0.33%)
Apr 10, 2002 6.187 6.187 6.184 6.184 485 +0.04(+0.67%)
Apr 09, 2002 6.511 6.511 6.143 6.143 3,638 +0.16(+2.76%)
Apr 08, 2002 5.978 5.978 5.978 5.978 4,366 -0.04(-0.69%)
Apr 05, 2002 6.349 6.390 5.978 6.019 9,945 +0.02(+0.34%)
Apr 04, 2002 5.978 6.011 5.978 5.998 4,123 +0.02(+0.41%)
Apr 03, 2002 6.159 6.159 5.974 5.974 5,579 -0.19(-3.14%)
Apr 02, 2002 6.167 6.167 6.167 6.167 727 +0.11(+1.77%)
Apr 01, 2002 5.941 6.060 5.941 6.060 2,668 +0.12(+2.08%)
Mar 29, 2002 6.336 6.336 5.936 5.936 10,673 +0.00(+0.00%)
Mar 28, 2002 6.336 6.336 5.936 5.936 10,673 -0.25(-4.00%)
Mar 27, 2002 6.287 6.287 6.184 6.184 1,940 -0.04(-0.66%)
Mar 26, 2002 6.225 6.324 6.184 6.225 3,638 -0.06(-0.98%)
Mar 25, 2002 6.287 6.287 6.184 6.287 2,183 -0.13(-2.04%)
Mar 22, 2002 6.417 6.417 6.417 6.417 727 -0.12(-1.79%)
Mar 21, 2002 6.260 6.534 6.254 6.534 1,455 +0.23(+3.59%)
Mar 20, 2002 6.361 6.549 6.307 6.307 1,455 -0.24(-3.71%)
Mar 19, 2002 6.390 6.551 6.359 6.551 1,697 +0.18(+2.85%)
Mar 18, 2002 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Mar 15, 2002 6.369 6.369 6.369 6.369 3,395 -0.14(-2.22%)
Mar 14, 2002 6.514 6.514 6.514 6.514 0 +0.00(+0.00%)
Mar 13, 2002 6.514 6.514 6.514 6.514 2,425 +0.00(+0.00%)
Mar 12, 2002 6.410 6.514 6.410 6.514 485 +0.19(+2.93%)
Mar 11, 2002 6.091 6.410 6.019 6.328 13,826 +0.25(+4.07%)
Mar 08, 2002 6.082 6.142 6.081 6.081 3,638 -0.10(-1.67%)
Mar 07, 2002 6.184 6.188 6.001 6.184 7,519 -0.01(-0.20%)
Mar 06, 2002 6.937 6.937 5.854 6.196 7,519 -0.28(-4.27%)
Mar 05, 2002 6.596 6.596 6.472 6.472 3,881 -0.14(-2.05%)
Mar 04, 2002 6.596 6.608 6.596 6.608 2,183 -0.40(-5.72%)
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.