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

Koss Cp (NQ: KOSS )

3.300 +0.200 (+6.45%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 6, 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 (%)
Jan 31, 2019 1.820 2.047 1.820 1.900 24,049 +0.00(+0.00%)
Jan 30, 2019 1.880 1.900 1.850 1.900 3,977 +0.00(+0.00%)
Jan 29, 2019 1.900 1.900 1.900 1.900 913 +0.00(+0.00%)
Jan 28, 2019 1.800 2.090 1.790 1.900 31,852 -0.11(-5.47%)
Jan 25, 2019 2.000 2.030 2.000 2.010 1,200 +0.00(+0.00%)
Jan 24, 2019 2.100 2.100 2.010 2.010 2,078 -0.11(-5.19%)
Jan 23, 2019 2.110 2.120 2.110 2.120 840 +0.00(+0.00%)
Jan 22, 2019 2.280 2.280 2.110 2.120 4,612 -0.02(-0.93%)
Jan 18, 2019 2.080 2.230 2.070 2.140 6,900 -0.12(-5.31%)
Jan 17, 2019 2.060 2.260 2.060 2.260 2,386 +0.11(+5.12%)
Jan 16, 2019 2.110 2.150 2.110 2.150 696 +0.05(+2.51%)
Jan 15, 2019 2.020 2.097 2.020 2.097 1,382 +0.06(+2.81%)
Jan 14, 2019 2.040 2.043 2.040 2.040 848 +0.06(+3.03%)
Jan 11, 2019 1.950 2.000 1.950 1.980 2,900 -0.01(-0.50%)
Jan 10, 2019 1.960 1.990 1.960 1.990 739 +0.03(+1.53%)
Jan 09, 2019 1.960 1.960 1.960 22 +0.00(+0.00%)
Jan 08, 2019 2.020 2.030 1.960 1.960 3,127 -0.08(-3.88%)
Jan 07, 2019 2.092 2.092 1.930 2.039 798 -0.15(-6.89%)
Jan 04, 2019 1.900 2.190 1.900 2.190 800 +0.22(+11.03%)
Jan 03, 2019 1.960 2.005 1.960 1.972 1,950 +0.01(+0.64%)
Jan 02, 2019 1.929 1.960 1.929 1.960 1,912 +0.05(+2.62%)
Dec 31, 2018 1.933 1.933 1.825 1.910 9,000 -0.07(-3.54%)
Dec 28, 2018 1.930 1.980 1.890 1.980 8,400 +0.00(+0.00%)
Dec 27, 2018 1.910 1.990 1.900 1.980 2,409 +0.11(+5.77%)
Dec 26, 2018 1.856 1.872 1.856 1.872 1,281 +0.02(+1.19%)
Dec 24, 2018 1.890 1.890 1.850 1.850 5,300 -0.02(-1.07%)
Dec 21, 2018 1.900 1.900 1.850 1.870 19,400 -0.12(-6.03%)
Dec 20, 2018 1.900 1.990 1.900 1.990 5,231 +0.10(+5.44%)
Dec 19, 2018 1.870 1.887 1.850 1.887 23,386 +0.03(+1.46%)
Dec 18, 2018 1.860 1.990 1.860 1.860 3,208 -0.02(-1.06%)
Dec 17, 2018 2.064 2.064 1.860 1.880 7,192 -0.25(-11.74%)
Dec 14, 2018 1.860 2.190 1.860 2.130 2,900 +0.26(+13.90%)
Dec 13, 2018 2.051 2.051 1.860 1.870 7,515 -0.06(-3.11%)
Dec 12, 2018 1.931 1.931 1.900 1.930 14,069 +0.01(+0.53%)
Dec 11, 2018 2.000 2.000 1.910 1.920 17,776 -0.02(-1.04%)
Dec 10, 2018 1.969 1.969 1.940 1.940 19,976 -0.05(-2.51%)
Dec 07, 2018 1.990 2.000 1.960 1.990 10,500 +0.05(+2.58%)
Dec 06, 2018 2.010 2.020 1.930 1.940 9,824 -0.08(-3.96%)
Dec 04, 2018 2.060 2.110 2.010 2.020 3,400 -0.09(-4.17%)
Dec 03, 2018 2.130 2.150 2.050 2.108 2,517 +0.06(+2.82%)
Nov 30, 2018 2.190 2.190 2.020 2.050 1,700 -0.11(-5.29%)
Nov 29, 2018 2.010 2.165 2.010 2.165 1,123 +0.00(+0.21%)
Nov 28, 2018 2.000 2.194 2.000 2.160 1,680 +0.14(+6.93%)
Nov 27, 2018 1.970 2.160 1.970 2.020 4,627 +0.06(+3.06%)
Nov 26, 2018 2.040 2.148 1.950 1.960 10,806 -0.09(-4.39%)
Nov 23, 2018 2.150 2.150 2.040 2.050 600 +0.00(+0.00%)
Nov 21, 2018 2.050 2.050 2.050 0 -0.05(-2.38%)
Nov 20, 2018 1.960 2.103 1.960 2.100 21,427 -0.10(-4.55%)
Nov 19, 2018 2.030 2.250 1.920 2.200 11,941 +0.09(+4.27%)
Nov 16, 2018 1.980 2.270 1.980 2.110 16,700 +0.13(+6.54%)
Nov 15, 2018 2.021 2.021 1.980 1.980 1,714 +0.09(+4.79%)
Nov 14, 2018 1.900 2.000 1.880 1.890 20,297 -0.03(-1.57%)
Nov 13, 2018 2.110 2.110 1.920 1.920 11,673 -0.21(-9.88%)
Nov 12, 2018 2.210 2.210 2.131 2.131 4,862 -0.13(-5.73%)
Nov 09, 2018 2.260 2.260 2.260 33 +0.00(+0.00%)
Nov 08, 2018 2.290 2.340 2.260 2.260 5,166 +0.01(+0.44%)
Nov 07, 2018 2.450 2.450 2.250 2.250 5,534 -0.17(-7.02%)
Nov 06, 2018 2.390 2.420 2.390 2.420 2,340 +0.03(+1.26%)
Nov 05, 2018 2.550 2.550 2.342 2.390 16,313 -0.16(-6.27%)
Nov 02, 2018 2.690 2.700 2.550 2.550 19,200 -0.13(-4.85%)
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.