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

Koss Cp (NQ: KOSS )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 29, 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 (%)
Dec 29, 2023 3.550 3.600 3.336 3.350 14,926 -0.24(-6.69%)
Dec 28, 2023 3.580 3.640 3.500 3.590 9,537 -0.01(-0.28%)
Dec 27, 2023 3.680 3.754 3.600 3.600 30,443 -0.09(-2.44%)
Dec 26, 2023 3.700 3.766 3.600 3.690 24,064 -0.05(-1.34%)
Dec 22, 2023 3.650 3.789 3.650 3.740 8,785 +0.07(+1.91%)
Dec 21, 2023 3.740 3.870 3.655 3.670 20,453 -0.14(-3.67%)
Dec 20, 2023 3.750 3.850 3.710 3.810 12,112 +0.05(+1.33%)
Dec 19, 2023 3.790 3.890 3.680 3.760 8,821 -0.03(-0.79%)
Dec 18, 2023 3.770 3.795 3.640 3.790 17,622 +0.06(+1.61%)
Dec 15, 2023 3.720 3.860 3.600 3.730 44,570 -0.06(-1.58%)
Dec 14, 2023 3.590 3.920 3.590 3.790 33,275 +0.27(+7.67%)
Dec 13, 2023 3.450 3.606 3.410 3.520 21,035 +0.08(+2.33%)
Dec 12, 2023 3.510 3.510 3.400 3.440 5,484 -0.05(-1.43%)
Dec 11, 2023 3.450 3.500 3.302 3.490 18,053 +0.12(+3.56%)
Dec 08, 2023 3.340 3.390 3.124 3.370 25,406 +0.13(+4.02%)
Dec 07, 2023 3.210 3.290 3.091 3.240 8,719 -0.01(-0.31%)
Dec 06, 2023 3.210 3.297 3.065 3.250 21,193 +0.05(+1.56%)
Dec 05, 2023 3.360 3.360 3.130 3.200 26,720 -0.10(-3.03%)
Dec 04, 2023 3.090 3.310 3.050 3.300 36,307 +0.25(+8.20%)
Dec 01, 2023 3.060 3.080 2.970 3.050 9,615 +0.11(+3.74%)
Nov 30, 2023 3.080 3.134 2.891 2.940 10,697 -0.08(-2.65%)
Nov 29, 2023 2.850 3.170 2.850 3.020 98,906 +0.21(+7.47%)
Nov 28, 2023 2.750 2.870 2.748 2.810 26,140 +0.10(+3.69%)
Nov 27, 2023 2.730 2.801 2.710 2.710 16,844 -0.04(-1.45%)
Nov 24, 2023 2.730 2.817 2.683 2.750 2,120 +0.00(+0.00%)
Nov 22, 2023 2.700 2.750 2.670 2.750 5,540 +0.09(+3.38%)
Nov 21, 2023 2.760 2.760 2.660 2.660 7,341 -0.16(-5.67%)
Nov 20, 2023 2.710 2.852 2.710 2.820 23,817 +0.00(+0.00%)
Nov 17, 2023 2.770 2.840 2.632 2.820 7,003 +0.12(+4.44%)
Nov 16, 2023 2.940 2.940 2.620 2.700 76,230 -0.25(-8.47%)
Nov 15, 2023 2.860 3.070 2.834 2.950 33,018 +0.19(+6.83%)
Nov 14, 2023 2.670 3.300 2.670 2.761 283,762 +0.09(+3.42%)
Nov 13, 2023 2.690 2.690 2.660 2.670 7,247 -0.05(-1.83%)
Nov 10, 2023 2.700 2.795 2.700 2.720 2,889 +0.02(+0.74%)
Nov 09, 2023 2.800 2.930 2.690 2.700 4,710 -0.17(-5.92%)
Nov 08, 2023 2.900 2.900 2.870 2.870 6,535 -0.01(-0.35%)
Nov 07, 2023 2.900 2.940 2.870 2.880 3,185 +0.02(+0.70%)
Nov 06, 2023 2.912 2.912 2.860 2.860 4,049 -0.02(-0.69%)
Nov 03, 2023 2.900 2.940 2.860 2.880 10,593 -0.01(-0.35%)
Nov 02, 2023 2.900 2.900 2.819 2.890 8,141 +0.07(+2.48%)
Nov 01, 2023 2.890 2.890 2.800 2.820 6,921 -0.05(-1.74%)
Oct 31, 2023 2.740 2.895 2.710 2.870 16,316 +0.19(+7.09%)
Oct 30, 2023 2.740 2.740 2.680 2.680 2,897 -0.04(-1.47%)
Oct 27, 2023 2.660 2.789 2.636 2.720 11,524 +0.06(+2.26%)
Oct 26, 2023 2.700 2.730 2.660 2.660 9,627 -0.13(-4.66%)
Oct 25, 2023 2.770 2.790 2.699 2.790 13,012 +0.06(+2.20%)
Oct 24, 2023 2.750 2.860 2.724 2.730 23,194 -0.05(-1.80%)
Oct 23, 2023 2.920 2.920 2.779 2.780 6,499 -0.09(-3.14%)
Oct 20, 2023 2.800 2.875 2.797 2.870 3,476 +0.00(+0.00%)
Oct 19, 2023 3.000 3.020 2.870 2.870 8,436 -0.13(-4.33%)
Oct 18, 2023 2.940 3.066 2.940 3.000 16,383 +0.00(+0.00%)
Oct 17, 2023 2.940 3.079 2.920 3.000 10,844 +0.10(+3.45%)
Oct 16, 2023 2.760 3.000 2.800 2.900 11,303 +0.08(+2.84%)
Oct 13, 2023 2.860 2.860 2.750 2.820 6,253 +0.01(+0.31%)
Oct 12, 2023 2.940 2.940 2.770 2.811 8,909 -0.02(-0.66%)
Oct 11, 2023 2.940 2.940 2.810 2.830 10,301 +0.00(+0.00%)
Oct 10, 2023 2.870 2.870 2.770 2.830 5,599 +0.03(+1.07%)
Oct 09, 2023 2.880 2.880 2.800 2.800 7,294 -0.10(-3.45%)
Oct 06, 2023 2.890 2.950 2.890 2.900 11,810 -0.01(-0.34%)
Oct 05, 2023 2.840 2.930 2.845 2.910 9,999 +0.04(+1.39%)
Oct 04, 2023 2.890 2.927 2.827 2.870 10,780 -0.02(-0.69%)
Oct 03, 2023 3.030 3.032 2.865 2.890 4,330 -0.05(-1.70%)
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.