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 31, 2014 1.450 1.470 1.310 1.310 26,558 -0.09(-6.43%)
Oct 30, 2014 1.390 1.470 1.370 1.400 16,253 +0.02(+1.45%)
Oct 29, 2014 1.530 1.530 1.380 1.380 6,813 -0.07(-4.83%)
Oct 28, 2014 1.430 1.530 1.410 1.450 18,424 +0.04(+2.84%)
Oct 27, 2014 1.540 1.490 1.340 1.410 19,204 -0.08(-5.37%)
Oct 24, 2014 1.810 1.830 1.490 1.490 54,724 -0.23(-13.37%)
Oct 23, 2014 1.730 1.840 1.660 1.720 15,158 +0.02(+1.18%)
Oct 22, 2014 1.880 1.880 1.700 1.700 2,371 -0.08(-4.49%)
Oct 21, 2014 1.750 1.780 1.710 1.780 6,150 +0.07(+4.09%)
Oct 20, 2014 1.780 1.850 1.660 1.710 16,067 +0.02(+1.18%)
Oct 17, 2014 1.800 1.850 1.690 1.690 26,713 -0.16(-8.65%)
Oct 16, 2014 1.800 1.900 1.620 1.850 89,117 +0.05(+2.78%)
Oct 15, 2014 1.650 1.900 1.601 1.800 36,626 +0.11(+6.51%)
Oct 14, 2014 1.810 1.850 1.655 1.690 17,931 -0.01(-0.44%)
Oct 13, 2014 1.750 1.750 1.600 1.698 31,349 -0.05(-3.00%)
Oct 10, 2014 1.770 1.940 1.610 1.750 46,308 -0.02(-1.13%)
Oct 09, 2014 1.870 1.940 1.750 1.770 4,964 -0.23(-11.50%)
Oct 08, 2014 1.910 2.000 1.750 2.000 13,821 +0.10(+5.26%)
Oct 07, 2014 1.800 1.910 1.750 1.900 2,740 +0.12(+6.50%)
Oct 06, 2014 1.860 2.020 1.750 1.784 20,690 -0.08(-4.09%)
Oct 03, 2014 1.930 2.060 1.840 1.860 19,612 -0.21(-10.14%)
Oct 01, 2014 1.880 2.070 2.070 2.070 8,200 +0.01(+0.49%)
Sep 30, 2014 2.030 2.060 1.921 2.060 1,431 +0.07(+3.52%)
Sep 29, 2014 1.950 2.110 1.910 1.990 9,154 +0.09(+5.01%)
Sep 26, 2014 2.072 2.180 1.850 1.895 22,591 -0.17(-8.01%)
Sep 25, 2014 2.140 2.160 2.050 2.060 3,605 -0.03(-1.44%)
Sep 24, 2014 2.200 2.200 2.050 2.090 13,265 -0.14(-6.28%)
Sep 23, 2014 2.160 2.366 2.020 2.230 19,581 +0.12(+5.69%)
Sep 22, 2014 2.170 2.270 2.100 2.110 33,560 -0.04(-1.86%)
Sep 19, 2014 2.070 2.150 2.000 2.150 27,200 +0.12(+5.91%)
Sep 18, 2014 2.040 2.250 2.000 2.030 42,484 -0.02(-0.98%)
Sep 17, 2014 2.100 2.150 2.050 2.050 5,938 +0.01(+0.49%)
Sep 16, 2014 2.000 2.090 2.000 2.040 27,945 +0.01(+0.49%)
Sep 15, 2014 2.100 2.220 2.010 2.030 14,630 -0.08(-3.79%)
Sep 12, 2014 2.220 2.220 2.080 2.110 17,119 -0.13(-5.80%)
Sep 11, 2014 2.040 2.280 2.030 2.240 47,279 +0.21(+10.34%)
Sep 10, 2014 2.030 2.250 2.020 2.030 52,701 +0.00(+0.00%)
Sep 09, 2014 2.100 2.370 2.030 2.030 22,998 -0.07(-3.33%)
Sep 08, 2014 2.400 2.440 2.100 2.100 29,060 -0.11(-4.98%)
Sep 05, 2014 2.390 2.480 2.210 2.210 31,898 -0.07(-3.07%)
Sep 04, 2014 2.250 2.500 2.220 2.280 54,151 +0.01(+0.44%)
Sep 03, 2014 2.200 2.270 2.200 2.270 4,411 +0.01(+0.45%)
Sep 02, 2014 2.210 2.303 2.210 2.260 8,272 -0.04(-1.74%)
Aug 29, 2014 2.220 2.300 2.300 2.300 27,500 -0.05(-2.13%)
Aug 28, 2014 2.560 2.600 2.043 2.350 65,997 -0.27(-10.44%)
Aug 27, 2014 2.630 2.650 2.600 2.624 9,317 -0.01(-0.30%)
Aug 26, 2014 2.770 2.770 2.470 2.632 21,755 -0.14(-4.98%)
Aug 25, 2014 2.760 2.820 2.760 2.770 5,993 +0.06(+2.21%)
Aug 22, 2014 2.740 2.740 2.700 2.710 1,738 -0.11(-3.90%)
Aug 21, 2014 2.830 2.830 2.650 2.820 4,830 -0.01(-0.35%)
Aug 20, 2014 2.850 2.850 2.830 2.830 293 -0.02(-0.70%)
Aug 19, 2014 2.890 2.940 2.830 2.850 3,377 -0.09(-3.06%)
Aug 18, 2014 2.910 2.970 2.830 2.940 9,428 +0.13(+4.63%)
Aug 15, 2014 2.730 2.850 2.730 2.810 1,055 +0.10(+3.69%)
Aug 14, 2014 2.750 2.750 2.710 2.710 893 +0.01(+0.37%)
Aug 13, 2014 2.700 2.749 2.660 2.700 3,615 +0.10(+3.85%)
Aug 12, 2014 2.700 2.950 2.600 2.600 759 +0.14(+5.69%)
Aug 11, 2014 2.450 2.640 2.450 2.460 9,413 -0.09(-3.53%)
Aug 08, 2014 2.460 2.610 2.460 2.550 1,966 +0.07(+2.82%)
Aug 07, 2014 2.350 2.780 2.350 2.480 7,372 +0.05(+2.06%)
Aug 06, 2014 2.660 2.960 2.120 2.430 10,868 -0.31(-11.31%)
Aug 05, 2014 2.750 2.880 2.730 2.740 22,028 +0.00(+0.00%)
Aug 04, 2014 2.720 2.763 2.550 2.740 10,176 +0.10(+3.79%)
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.