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 (%)
Jan 30, 2003 7.581 7.668 7.585 7.668 1,940 +0.09(+1.14%)
Jan 29, 2003 7.466 7.585 7.421 7.581 1,697 -0.13(-1.66%)
Jan 28, 2003 7.730 7.730 7.709 7.709 1,212 -0.15(-1.89%)
Jan 27, 2003 7.944 8.097 7.668 7.857 5,093 -0.25(-3.05%)
Jan 24, 2003 8.080 8.241 7.680 8.105 20,133 +0.03(+0.41%)
Jan 23, 2003 8.513 8.534 7.837 8.072 19,648 -0.16(-1.95%)
Jan 22, 2003 7.878 8.872 7.672 8.233 7,762 -0.57(-6.51%)
Jan 21, 2003 8.818 8.929 8.567 8.806 4,851 +0.46(+5.53%)
Jan 17, 2003 8.344 8.344 8.344 8.344 0 +0.00(+0.00%)
Jan 16, 2003 8.224 8.348 8.212 8.344 3,153 +0.38(+4.76%)
Jan 15, 2003 8.146 8.146 7.961 7.965 2,425 -0.22(-2.67%)
Jan 14, 2003 8.249 8.249 8.183 8.183 2,425 -0.06(-0.75%)
Jan 13, 2003 8.670 8.777 8.245 8.245 8,489 -0.35(-4.08%)
Jan 10, 2003 8.142 8.670 8.142 8.595 7,519 +0.66(+8.31%)
Jan 09, 2003 7.853 7.936 7.853 7.936 7,277 +0.15(+1.96%)
Jan 08, 2003 7.750 7.792 7.668 7.783 7,034 +0.03(+0.43%)
Jan 07, 2003 7.721 7.750 7.721 7.750 3,395 +0.02(+0.27%)
Jan 06, 2003 7.668 7.730 7.655 7.730 17,222 +0.06(+0.81%)
Jan 03, 2003 7.660 7.668 7.660 7.668 727 -0.02(-0.27%)
Jan 02, 2003 7.688 7.688 7.684 7.688 1,455 +0.00(+0.00%)
Dec 31, 2002 7.668 7.688 7.668 7.688 727 +0.26(+3.50%)
Dec 30, 2002 7.429 7.437 7.429 7.429 970 -0.24(-3.12%)
Dec 27, 2002 7.668 7.668 7.668 7.668 0 +0.00(+0.00%)
Dec 26, 2002 7.668 7.668 7.565 7.668 7,034 +0.04(+0.54%)
Dec 24, 2002 7.647 7.647 7.627 7.627 7,762 -0.10(-1.33%)
Dec 23, 2002 7.466 7.730 7.466 7.730 3,153 +0.26(+3.53%)
Dec 20, 2002 7.466 7.466 7.466 7.466 485 -0.08(-1.03%)
Dec 19, 2002 7.544 7.544 7.544 7.544 727 +0.06(+0.77%)
Dec 18, 2002 7.416 7.487 7.416 7.487 727 +0.06(+0.78%)
Dec 17, 2002 7.429 7.429 7.429 7.429 970 -0.05(-0.72%)
Dec 16, 2002 7.482 7.482 7.482 7.482 0 +0.00(+0.00%)
Dec 13, 2002 7.421 7.482 7.421 7.482 5,093 +0.02(+0.28%)
Dec 12, 2002 7.462 7.462 7.462 7.462 0 +0.00(+0.00%)
Dec 11, 2002 7.301 7.462 7.301 7.462 20,133 +0.24(+3.31%)
Dec 10, 2002 7.223 7.223 7.223 7.223 485 -0.09(-1.23%)
Dec 09, 2002 7.313 7.313 7.313 7.313 242 -0.00(-0.01%)
Dec 06, 2002 7.272 7.478 7.272 7.313 2,910 +0.12(+1.60%)
Dec 05, 2002 7.198 7.198 7.198 7.198 0 +0.00(+0.00%)
Dec 04, 2002 7.198 7.198 7.198 7.198 1,455 -0.05(-0.74%)
Dec 03, 2002 7.251 7.251 7.251 7.251 0 +0.00(+0.00%)
Dec 02, 2002 7.276 7.276 6.942 7.251 8,732 -0.00(-0.06%)
Nov 29, 2002 7.091 7.256 7.091 7.256 2,425 +0.21(+3.04%)
Nov 27, 2002 6.988 7.041 6.988 7.041 1,212 +0.14(+1.97%)
Nov 26, 2002 6.901 6.926 6.901 6.905 2,668 +0.10(+1.45%)
Nov 25, 2002 6.922 6.922 6.802 6.806 2,668 -0.15(-2.13%)
Nov 22, 2002 6.955 6.955 6.955 6.955 1,455 -0.05(-0.65%)
Nov 21, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 20, 2002 7.070 7.070 6.996 7.000 1,212 -0.22(-3.08%)
Nov 19, 2002 7.223 7.223 7.223 7.223 0 +0.00(+0.00%)
Nov 18, 2002 7.210 7.223 7.012 7.223 22,316 +0.01(+0.11%)
Nov 15, 2002 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Nov 14, 2002 7.260 7.260 7.008 7.214 4,366 -0.16(-2.23%)
Nov 13, 2002 7.421 7.421 7.379 7.379 727 +0.16(+2.17%)
Nov 12, 2002 7.425 7.425 7.214 7.223 2,425 -0.31(-4.11%)
Nov 11, 2002 7.532 7.532 7.532 7.532 485 +0.10(+1.39%)
Nov 08, 2002 7.429 7.429 7.429 7.429 0 +0.00(+0.00%)
Nov 07, 2002 7.429 7.429 7.429 7.429 485 -0.24(-3.12%)
Nov 06, 2002 7.829 7.829 7.668 7.668 2,668 -0.06(-0.80%)
Nov 05, 2002 7.321 7.730 7.214 7.730 15,767 +0.62(+8.76%)
Nov 04, 2002 7.280 7.524 7.107 7.107 4,123 -0.11(-1.49%)
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.