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

Koss Cp (NQ: KOSS )

2.332 +0.002 (+0.09%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 30, 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 (%)
Oct 29, 2004 8.245 8.245 8.245 8.245 242 -0.15(-1.82%)
Oct 28, 2004 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Oct 27, 2004 8.398 8.398 8.398 8.398 0 +0.00(+0.00%)
Oct 26, 2004 8.451 8.451 8.398 8.398 970 -0.26(-3.00%)
Oct 25, 2004 8.657 8.657 8.657 8.657 0 +0.00(+0.00%)
Oct 22, 2004 8.398 8.859 8.398 8.657 1,455 +0.26(+3.09%)
Oct 21, 2004 8.637 8.637 8.398 8.398 3,395 -0.26(-3.00%)
Oct 20, 2004 8.983 8.987 8.538 8.657 15,039 -0.21(-2.33%)
Oct 19, 2004 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Oct 18, 2004 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Oct 15, 2004 8.863 8.863 8.863 8.863 727 +0.00(+0.00%)
Oct 14, 2004 8.962 8.962 8.863 8.863 727 -0.10(-1.10%)
Oct 13, 2004 8.966 8.966 8.962 8.962 970 -0.02(-0.28%)
Oct 12, 2004 9.222 9.222 8.987 8.987 1,455 -0.41(-4.39%)
Oct 11, 2004 9.222 9.482 9.222 9.399 1,697 +0.07(+0.75%)
Oct 08, 2004 9.329 9.329 9.329 9.329 0 +0.00(+0.00%)
Oct 07, 2004 9.317 9.329 9.317 9.329 3,638 -0.15(-1.61%)
Oct 06, 2004 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Oct 05, 2004 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Oct 04, 2004 9.482 9.482 9.482 9.482 970 +0.16(+1.77%)
Oct 01, 2004 9.317 9.317 9.317 9.317 0 +0.00(+0.00%)
Sep 30, 2004 9.234 9.317 9.234 9.317 727 +0.04(+0.40%)
Sep 29, 2004 9.280 9.280 9.280 9.280 242 -0.20(-2.13%)
Sep 28, 2004 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Sep 27, 2004 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Sep 24, 2004 9.482 9.482 9.482 9.482 1,697 +0.00(+0.00%)
Sep 23, 2004 9.305 9.482 9.305 9.482 1,455 +0.30(+3.28%)
Sep 22, 2004 9.181 9.181 9.181 9.181 0 +0.00(+0.00%)
Sep 21, 2004 9.181 9.181 9.181 9.181 0 +0.00(+0.00%)
Sep 20, 2004 9.180 9.181 9.180 9.181 970 +0.43(+4.90%)
Sep 17, 2004 9.234 9.482 8.752 8.752 8,489 -0.40(-4.41%)
Sep 16, 2004 9.156 9.156 9.156 9.156 970 +0.83(+9.95%)
Sep 15, 2004 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Sep 14, 2004 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Sep 13, 2004 8.328 8.328 8.328 8.328 242 -0.40(-4.53%)
Sep 10, 2004 8.723 8.723 8.723 8.723 0 +0.00(+0.00%)
Sep 09, 2004 8.455 8.723 8.455 8.723 1,940 +0.27(+3.22%)
Sep 08, 2004 8.451 8.451 8.451 8.451 0 +0.00(+0.00%)
Sep 07, 2004 8.731 8.731 8.451 8.451 2,910 -0.00(-0.00%)
Sep 03, 2004 8.452 8.452 8.452 8.452 242 +0.21(+2.51%)
Sep 02, 2004 8.245 8.245 8.245 8.245 0 +0.00(+0.00%)
Sep 01, 2004 8.245 8.245 8.245 8.245 0 +0.00(+0.00%)
Aug 31, 2004 8.245 8.245 8.245 8.245 0 +0.00(+0.00%)
Aug 30, 2004 8.245 8.245 8.245 8.245 2,910 -0.21(-2.44%)
Aug 27, 2004 8.451 8.451 8.451 8.451 242 +0.06(+0.71%)
Aug 26, 2004 8.863 8.863 8.158 8.391 8,732 -0.68(-7.48%)
Aug 25, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 24, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 23, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 20, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 19, 2004 9.070 9.070 9.070 9.070 242 +0.00(+0.00%)
Aug 18, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Aug 17, 2004 9.070 9.074 8.872 9.070 7,034 -0.21(-2.22%)
Aug 16, 2004 9.276 9.276 9.276 9.276 5,579 -0.03(-0.31%)
Aug 13, 2004 9.305 9.305 9.305 9.305 242 -0.18(-1.87%)
Aug 12, 2004 9.482 9.482 9.482 9.482 1,697 +0.21(+2.22%)
Aug 11, 2004 9.276 9.276 9.276 9.276 0 +0.00(+0.00%)
Aug 10, 2004 9.317 9.317 9.267 9.276 10,187 +0.00(+0.00%)
Aug 09, 2004 9.276 9.276 9.276 9.276 242 -0.00(-0.00%)
Aug 06, 2004 9.276 9.276 9.276 9.276 242 -0.03(-0.31%)
Aug 05, 2004 9.276 9.688 9.276 9.305 3,395 -0.38(-3.96%)
Aug 04, 2004 9.486 9.688 9.486 9.688 727 +0.40(+4.31%)
Aug 03, 2004 9.482 9.676 9.288 9.288 1,455 -0.19(-2.04%)
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.