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 (%)
Aug 31, 2012 4.547 4.777 4.501 4.556 9,895 +0.02(+0.40%)
Aug 30, 2012 4.455 4.538 4.455 4.538 381 +0.08(+1.86%)
Aug 29, 2012 4.492 4.492 4.455 4.455 1,524 -0.09(-2.00%)
Aug 27, 2012 4.546 4.546 4.546 4.546 544 +0.10(+2.25%)
Aug 24, 2012 4.547 4.583 4.363 4.446 3,636 -0.15(-3.20%)
Aug 23, 2012 4.593 4.593 4.593 4.593 787 +0.00(+0.00%)
Aug 22, 2012 4.712 4.712 4.593 4.593 3,734 -0.12(-2.57%)
Aug 20, 2012 4.813 4.714 4.714 4.714 1,197 -0.01(-0.16%)
Aug 15, 2012 4.721 4.721 4.721 4.721 4,354 +0.06(+1.18%)
Aug 14, 2012 4.593 4.666 4.593 4.666 683 +0.09(+2.01%)
Aug 13, 2012 4.501 4.574 4.501 4.574 217 +0.07(+1.63%)
Aug 10, 2012 4.501 4.620 4.501 4.501 5,364 +0.00(+0.00%)
Aug 09, 2012 4.391 4.501 4.391 4.501 5,963 +0.14(+3.16%)
Aug 08, 2012 4.308 4.363 4.299 4.363 1,137 -0.04(-0.84%)
Aug 07, 2012 4.409 4.418 4.207 4.400 15,200 -0.08(-1.84%)
Aug 06, 2012 4.473 4.483 4.372 4.483 2,239 +0.07(+1.67%)
Aug 01, 2012 4.437 4.409 4.409 4.409 3,919 +0.00(+0.00%)
Jul 31, 2012 4.336 4.409 4.326 4.409 2,902 -0.03(-0.62%)
Jul 30, 2012 4.152 4.446 4.152 4.437 3,477 -0.06(-1.43%)
Jul 27, 2012 4.455 4.556 4.382 4.501 7,303 -0.09(-2.00%)
Jul 26, 2012 4.593 4.593 4.593 4.593 218 +0.03(+0.55%)
Jul 25, 2012 4.547 4.568 4.547 4.568 631 +0.01(+0.16%)
Jul 24, 2012 4.703 4.703 4.560 4.560 645 -0.17(-3.60%)
Jul 23, 2012 4.721 4.731 4.721 4.731 870 +0.01(+0.19%)
Jul 20, 2012 4.721 4.721 4.721 4.721 217 +0.12(+2.59%)
Jul 19, 2012 4.602 4.602 4.547 4.602 4,093 -0.10(-2.05%)
Jul 17, 2012 4.694 4.699 4.699 4.699 1,197 -0.03(-0.68%)
Jul 16, 2012 4.620 4.758 4.620 4.731 440 +0.14(+3.00%)
Jul 13, 2012 4.731 4.731 4.593 4.593 1,346 +0.00(+0.00%)
Jul 12, 2012 4.648 4.648 4.593 4.593 1,306 -0.20(-4.21%)
Jul 11, 2012 4.758 4.813 4.758 4.795 753 +0.17(+3.57%)
Jul 10, 2012 4.685 4.685 4.630 4.630 518 -0.06(-1.37%)
Jul 09, 2012 4.868 4.868 4.685 4.694 4,311 -0.02(-0.39%)
Jul 05, 2012 4.767 4.712 4.712 4.712 1,088 -0.06(-1.16%)
Jul 03, 2012 4.768 4.768 4.767 4.767 217 -0.10(-2.08%)
Jul 02, 2012 4.823 4.868 4.823 4.868 891 -0.03(-0.56%)
Jun 29, 2012 4.868 4.896 4.740 4.896 1,606 +0.10(+2.11%)
Jun 28, 2012 4.795 4.960 4.740 4.795 3,821 -0.05(-0.95%)
Jun 27, 2012 4.749 4.841 4.749 4.841 1,089 +0.06(+1.15%)
Jun 26, 2012 4.831 4.831 4.786 4.786 2,759 -0.03(-0.57%)
Jun 25, 2012 4.813 4.813 4.813 4.813 660 +0.02(+0.38%)
Jun 21, 2012 4.931 4.795 4.795 4.795 1,431 -0.16(-3.30%)
Jun 19, 2012 4.904 4.958 4.958 4.958 2,202 +0.10(+2.06%)
Jun 18, 2012 4.931 4.967 4.749 4.858 11,465 -0.09(-1.83%)
Jun 15, 2012 4.922 4.986 4.804 4.949 4,159 +0.10(+2.06%)
Jun 14, 2012 4.949 4.949 4.741 4.849 704 +0.11(+2.30%)
Jun 13, 2012 4.895 4.895 4.740 4.740 823 -0.05(-0.95%)
Jun 12, 2012 4.904 4.904 4.759 4.786 1,464 -0.12(-2.41%)
Jun 11, 2012 4.877 4.913 4.768 4.904 1,321 +0.00(+0.00%)
Jun 08, 2012 4.722 4.904 4.722 4.904 440 +0.18(+3.85%)
Jun 07, 2012 4.722 4.722 4.722 4.722 330 +0.01(+0.19%)
Jun 06, 2012 4.722 4.722 4.713 4.713 550 +0.05(+0.97%)
Jun 05, 2012 4.686 4.686 4.650 4.668 868 +0.01(+0.19%)
Jun 04, 2012 4.858 4.858 4.640 4.659 5,414 -0.20(-4.11%)
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.