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

Koss Cp (NQ: KOSS )

3.100 +0.710 (+29.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2015 2.440 2.520 2.440 2.520 730 +0.01(+0.40%)
Jul 30, 2015 2.550 2.550 2.510 2.510 775 -0.06(-2.33%)
Jul 29, 2015 2.527 2.600 2.527 2.570 4,207 +0.16(+6.64%)
Jul 28, 2015 2.350 2.510 2.350 2.410 2,893 +0.09(+3.88%)
Jul 27, 2015 2.510 2.510 2.310 2.320 2,188 -0.09(-3.73%)
Jul 24, 2015 2.420 2.430 2.410 2.410 1,616 +0.01(+0.42%)
Jul 23, 2015 2.416 2.470 2.400 2.400 509 -0.02(-0.72%)
Jul 22, 2015 2.470 2.470 2.330 2.417 3,758 +0.02(+0.73%)
Jul 21, 2015 2.610 2.610 2.320 2.400 5,852 -0.15(-5.88%)
Jul 20, 2015 2.520 2.560 2.450 2.550 4,880 +0.01(+0.39%)
Jul 17, 2015 2.500 2.540 2.500 2.540 871 +0.04(+1.60%)
Jul 16, 2015 2.500 2.500 2.480 2.500 22,936 +0.05(+2.04%)
Jul 15, 2015 2.540 2.540 2.450 2.450 2,073 -0.01(-0.41%)
Jul 14, 2015 2.440 2.540 2.440 2.460 4,016 -0.05(-1.99%)
Jul 13, 2015 2.310 2.567 2.310 2.510 31,785 +0.16(+6.81%)
Jul 10, 2015 2.350 2.350 2.320 2.350 2,900 +0.03(+1.29%)
Jul 09, 2015 2.350 2.380 2.310 2.320 3,520 -0.03(-1.07%)
Jul 08, 2015 2.400 2.400 2.310 2.345 1,425 +0.01(+0.21%)
Jul 07, 2015 2.353 2.570 2.330 2.340 5,625 +0.00(+0.00%)
Jul 06, 2015 2.340 2.590 2.330 2.340 3,237 -0.03(-1.27%)
Jul 02, 2015 2.520 2.370 2.370 2.370 6,700 +0.01(+0.42%)
Jul 01, 2015 2.310 2.540 2.310 2.360 42,949 +0.05(+2.16%)
Jun 30, 2015 2.370 2.370 2.310 2.310 3,000 -0.07(-2.94%)
Jun 29, 2015 2.360 2.390 2.350 2.380 1,862 +0.04(+1.71%)
Jun 26, 2015 2.360 2.360 2.340 2.340 1,321 -0.03(-1.27%)
Jun 25, 2015 2.340 2.400 2.340 2.370 4,603 +0.01(+0.42%)
Jun 24, 2015 2.360 2.372 2.360 2.360 1,218 +0.02(+0.85%)
Jun 23, 2015 2.430 2.430 2.330 2.340 2,963 -0.03(-1.27%)
Jun 22, 2015 2.480 2.480 2.340 2.370 1,360 -0.05(-2.07%)
Jun 19, 2015 2.370 2.480 2.370 2.420 6,224 -0.02(-0.82%)
Jun 18, 2015 2.500 2.580 2.240 2.440 18,233 -0.17(-6.44%)
Jun 17, 2015 2.500 2.610 2.500 2.608 7,981 +0.06(+2.27%)
Jun 16, 2015 2.500 2.550 2.500 2.550 3,487 +0.03(+1.19%)
Jun 15, 2015 2.500 2.560 2.500 2.520 1,987 -0.13(-4.91%)
Jun 12, 2015 2.500 2.650 2.500 2.650 2,620 +0.02(+0.76%)
Jun 11, 2015 2.620 2.630 2.520 2.630 901 -0.02(-0.75%)
Jun 10, 2015 2.546 2.670 2.546 2.650 1,635 -0.02(-0.75%)
Jun 09, 2015 2.620 2.680 2.620 2.670 692 -0.04(-1.48%)
Jun 08, 2015 2.660 2.710 2.612 2.710 692 +0.02(+0.74%)
Jun 05, 2015 2.680 2.710 2.650 2.690 4,475 +0.04(+1.51%)
Jun 04, 2015 2.630 2.660 2.543 2.650 6,012 +0.10(+3.92%)
Jun 03, 2015 2.619 2.670 2.500 2.550 5,552 -0.06(-2.30%)
Jun 02, 2015 2.557 2.620 2.520 2.610 4,547 -0.02(-0.91%)
Jun 01, 2015 2.750 2.750 2.500 2.634 17,446 -0.12(-4.22%)
May 29, 2015 2.800 2.820 2.750 2.750 7,161 -0.06(-2.13%)
May 28, 2015 2.880 2.881 2.800 2.810 17,856 -0.13(-4.34%)
May 27, 2015 2.950 2.950 2.860 2.937 5,610 -0.00(-0.09%)
May 26, 2015 2.940 2.950 2.940 2.940 1,601 +0.05(+1.73%)
May 22, 2015 2.950 2.890 2.890 2.890 7,600 +0.09(+3.20%)
May 21, 2015 2.900 2.990 2.800 2.800 12,519 -0.08(-2.76%)
May 20, 2015 2.950 3.050 2.830 2.880 15,581 -0.02(-0.69%)
May 19, 2015 2.850 2.940 2.800 2.900 19,138 +0.10(+3.57%)
May 18, 2015 2.950 2.950 2.800 2.800 930 +0.01(+0.30%)
May 15, 2015 2.890 2.890 2.751 2.792 5,892 +0.06(+2.26%)
May 14, 2015 2.690 2.950 2.680 2.730 14,375 +0.04(+1.49%)
May 13, 2015 2.750 2.820 2.680 2.690 20,879 -0.04(-1.47%)
May 12, 2015 3.020 3.086 2.710 2.730 100,715 -0.27(-9.00%)
May 11, 2015 2.420 3.500 2.420 3.000 586,549 +0.70(+30.43%)
May 08, 2015 2.540 2.550 2.250 2.300 30,650 -0.08(-3.36%)
May 07, 2015 2.290 2.456 2.260 2.380 40,902 +0.14(+6.25%)
May 06, 2015 2.242 2.320 2.230 2.240 15,455 -0.10(-4.27%)
May 05, 2015 2.230 2.450 2.220 2.340 5,884 +0.00(+0.00%)
May 04, 2015 2.273 2.340 2.220 2.340 3,451 +0.01(+0.43%)
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.