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

Koss Cp (NQ: KOSS )

2.400 -0.026 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 7.421 7.779 7.421 7.585 1,940 +0.03(+0.44%)
Jun 27, 2003 7.552 7.552 7.552 7.552 242 -0.05(-0.69%)
Jun 26, 2003 7.585 7.605 7.585 7.605 5,336 -0.12(-1.62%)
Jun 25, 2003 7.730 7.730 7.730 7.730 727 +0.00(+0.00%)
Jun 24, 2003 7.524 7.730 7.524 7.730 1,212 +0.10(+1.35%)
Jun 23, 2003 7.297 7.627 7.297 7.627 4,851 +0.41(+5.71%)
Jun 20, 2003 7.132 7.214 7.132 7.214 1,940 +0.10(+1.45%)
Jun 19, 2003 7.111 7.111 7.111 7.111 0 +0.00(+0.00%)
Jun 18, 2003 7.111 7.111 7.111 7.111 485 -0.21(-2.82%)
Jun 17, 2003 7.317 7.317 7.111 7.317 4,366 +0.10(+1.43%)
Jun 16, 2003 7.124 7.214 6.823 7.214 4,851 +0.41(+6.06%)
Jun 13, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 12, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 11, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 10, 2003 6.683 6.802 6.683 6.802 1,697 -0.12(-1.79%)
Jun 09, 2003 6.678 6.926 6.678 6.926 3,153 +0.27(+4.02%)
Jun 06, 2003 6.596 6.926 6.596 6.658 1,940 -0.26(-3.75%)
Jun 05, 2003 6.926 6.926 6.641 6.918 1,697 -0.01(-0.12%)
Jun 04, 2003 6.497 6.926 6.497 6.926 1,940 -0.08(-1.12%)
Jun 03, 2003 6.551 7.004 6.551 7.004 1,455 +0.53(+8.22%)
Jun 02, 2003 6.547 6.559 6.357 6.472 3,638 +0.11(+1.75%)
May 30, 2003 6.361 6.361 6.361 6.361 0 +0.00(+0.00%)
May 29, 2003 6.596 6.596 6.287 6.361 10,187 -0.31(-4.69%)
May 28, 2003 6.674 6.674 6.674 6.674 0 +0.00(+0.00%)
May 27, 2003 6.802 6.802 6.674 6.674 1,455 +0.49(+7.93%)
May 23, 2003 6.365 6.365 6.184 6.184 8,489 -0.41(-6.25%)
May 22, 2003 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
May 21, 2003 6.596 6.596 6.596 6.596 1,212 +0.27(+4.23%)
May 20, 2003 6.534 6.534 6.328 6.328 2,668 -0.16(-2.54%)
May 19, 2003 6.514 6.514 6.493 6.493 970 -0.04(-0.63%)
May 16, 2003 6.534 6.534 6.534 6.534 485 +0.02(+0.32%)
May 15, 2003 6.514 6.514 6.514 6.514 0 +0.00(+0.00%)
May 14, 2003 6.802 6.802 6.514 6.514 6,064 -0.29(-4.24%)
May 13, 2003 6.802 6.802 6.802 6.802 4,851 -0.41(-5.66%)
May 12, 2003 7.210 7.210 7.210 7.210 485 -0.00(-0.06%)
May 09, 2003 7.214 7.214 7.214 7.214 242 +0.37(+5.42%)
May 08, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 07, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 06, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 05, 2003 7.214 7.214 6.596 6.843 1,455 -0.07(-1.01%)
May 02, 2003 6.782 7.194 6.596 6.913 4,366 +0.41(+6.27%)
May 01, 2003 6.493 6.505 6.493 6.505 1,697 -0.08(-1.25%)
Apr 30, 2003 6.493 6.588 6.493 6.588 727 +0.11(+1.72%)
Apr 29, 2003 6.534 6.724 6.476 6.476 111,582 -0.16(-2.42%)
Apr 28, 2003 6.637 6.637 6.596 6.637 8,732 +0.12(+1.83%)
Apr 25, 2003 6.518 6.518 6.518 6.518 242 -0.00(-0.06%)
Apr 24, 2003 6.555 6.592 6.472 6.522 8,247 +0.21(+3.40%)
Apr 23, 2003 7.008 7.012 6.105 6.307 18,920 -0.71(-10.11%)
Apr 22, 2003 7.338 7.338 7.017 7.017 727 -0.05(-0.76%)
Apr 21, 2003 7.173 7.173 7.070 7.070 970 -0.10(-1.38%)
Apr 17, 2003 7.169 7.169 7.169 7.169 0 +0.00(+0.00%)
Apr 16, 2003 7.169 7.169 7.169 7.169 0 +0.00(+0.00%)
Apr 15, 2003 7.264 7.561 7.169 7.169 18,192 -0.25(-3.39%)
Apr 14, 2003 7.421 7.421 7.264 7.421 5,579 -0.01(-0.11%)
Apr 11, 2003 7.429 7.429 7.429 7.429 485 -0.20(-2.59%)
Apr 10, 2003 7.606 7.627 7.544 7.627 2,425 +0.10(+1.37%)
Apr 09, 2003 7.524 7.524 7.524 7.524 2,910 +0.09(+1.28%)
Apr 08, 2003 7.833 7.833 7.429 7.429 7,277 -0.40(-5.16%)
Apr 07, 2003 7.841 7.841 7.833 7.833 1,455 -0.06(-0.78%)
Apr 04, 2003 8.010 8.010 7.895 7.895 1,212 -0.14(-1.79%)
Apr 03, 2003 7.763 8.348 7.668 8.039 19,648 +0.83(+11.49%)
Apr 02, 2003 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
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.