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

Koss Cp (NQ: KOSS )

5.020 +0.290 (+6.13%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 17, 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 29, 2016 2.030 2.030 1.870 1.880 12,434 +0.25(+15.34%)
Jan 28, 2016 2.010 2.010 1.630 1.630 4,133 -0.14(-7.96%)
Jan 27, 2016 2.020 2.020 1.626 1.771 7,312 -0.01(-0.51%)
Jan 26, 2016 1.660 1.900 1.660 1.780 4,516 +0.16(+9.88%)
Jan 25, 2016 1.770 1.770 1.580 1.620 3,206 -0.03(-1.82%)
Jan 22, 2016 1.610 1.730 1.550 1.650 4,404 -0.05(-2.94%)
Jan 20, 2016 1.700 1.700 1.700 1.700 50 +0.04(+2.41%)
Jan 19, 2016 1.770 1.836 1.660 1.660 12,563 -0.11(-6.21%)
Jan 15, 2016 1.770 1.770 1.770 1.770 5,500 +0.00(+0.00%)
Jan 14, 2016 1.800 1.800 1.770 1.770 567 -0.03(-1.67%)
Jan 13, 2016 1.840 1.840 1.750 1.800 8,950 +0.00(+0.00%)
Jan 12, 2016 1.870 1.870 1.800 1.800 867 -0.01(-0.72%)
Jan 11, 2016 1.960 2.000 1.750 1.813 26,604 -0.15(-7.55%)
Jan 08, 2016 2.056 2.056 1.961 1.961 4,486 +0.00(+0.06%)
Jan 07, 2016 1.960 1.980 1.960 1.960 9,702 +0.00(+0.00%)
Jan 06, 2016 2.070 2.080 1.960 1.960 19,230 -0.05(-2.49%)
Jan 05, 2016 1.980 2.010 1.970 2.010 8,188 +0.03(+1.52%)
Jan 04, 2016 1.963 1.980 1.963 1.980 1,854 -0.02(-0.85%)
Dec 31, 2015 2.000 1.997 1.997 1.997 6,500 -0.05(-2.59%)
Dec 29, 2015 2.140 2.050 2.050 2.050 1,401 -0.08(-3.75%)
Dec 28, 2015 2.100 2.200 1.998 2.130 10,517 +0.14(+7.04%)
Dec 24, 2015 1.970 1.990 1.990 1.990 700 +0.02(+1.02%)
Dec 23, 2015 1.950 2.010 1.930 1.970 11,319 -0.01(-0.30%)
Dec 22, 2015 1.920 2.010 1.920 1.976 3,309 +0.00(+0.14%)
Dec 21, 2015 1.950 2.010 1.940 1.973 12,594 +0.06(+3.31%)
Dec 18, 2015 1.929 1.980 1.910 1.910 2,416 -0.03(-1.35%)
Dec 17, 2015 1.990 1.990 1.936 1.936 3,226 -0.00(-0.20%)
Dec 16, 2015 1.928 1.982 1.928 1.940 2,216 -0.05(-2.49%)
Dec 15, 2015 1.945 1.990 1.945 1.990 3,400 +0.01(+0.48%)
Dec 14, 2015 1.990 1.990 1.950 1.980 5,330 +0.00(+0.00%)
Dec 11, 2015 1.990 1.990 1.930 1.980 10,027 +0.07(+3.66%)
Dec 10, 2015 1.931 2.009 1.910 1.910 10,609 -0.02(-1.03%)
Dec 09, 2015 1.992 1.992 1.920 1.930 9,063 +0.01(+0.52%)
Dec 08, 2015 2.005 2.005 1.920 1.920 1,017 -0.06(-3.10%)
Dec 07, 2015 1.990 2.010 1.960 1.982 7,659 -0.04(-1.90%)
Dec 04, 2015 2.040 2.090 2.020 2.020 1,576 -0.01(-0.63%)
Dec 03, 2015 2.020 2.033 2.020 2.033 1,694 +0.01(+0.63%)
Dec 02, 2015 2.000 2.020 2.000 2.020 3,508 -0.07(-3.48%)
Dec 01, 2015 2.050 2.093 2.020 2.093 7,425 -0.01(-0.33%)
Nov 30, 2015 2.080 2.100 2.020 2.100 10,132 +0.05(+2.43%)
Nov 27, 2015 2.050 2.050 2.040 2.050 10,731 -0.04(-1.91%)
Nov 25, 2015 2.110 2.090 2.090 2.090 3,600 +0.06(+2.96%)
Nov 24, 2015 2.260 2.260 2.030 2.030 2,086 -0.14(-6.45%)
Nov 23, 2015 2.200 2.200 2.170 2.170 283 +0.07(+3.33%)
Nov 20, 2015 2.210 2.210 2.100 2.100 3,532 +0.01(+0.65%)
Nov 19, 2015 2.030 2.175 2.030 2.087 5,915 +0.05(+2.28%)
Nov 18, 2015 2.150 2.170 2.030 2.040 14,290 -0.12(-5.56%)
Nov 17, 2015 2.150 2.530 2.050 2.160 10,808 +0.04(+1.89%)
Nov 16, 2015 2.120 2.180 2.120 2.120 3,889 +0.02(+0.95%)
Nov 13, 2015 2.050 2.110 2.010 2.100 26,246 -0.00(-0.00%)
Nov 12, 2015 2.200 2.200 2.050 2.100 846 +0.02(+0.97%)
Nov 11, 2015 2.239 2.239 2.080 2.080 481 -0.08(-3.53%)
Nov 10, 2015 2.270 2.299 2.156 2.156 1,332 -0.02(-1.10%)
Nov 09, 2015 2.020 2.330 2.020 2.180 6,452 +0.11(+5.31%)
Nov 06, 2015 2.330 2.331 2.040 2.070 20,442 -0.26(-11.16%)
Nov 05, 2015 2.499 2.500 2.330 2.330 10,921 -0.01(-0.43%)
Nov 04, 2015 2.340 2.340 2.340 2.340 494 -0.01(-0.43%)
Nov 03, 2015 2.332 2.350 2.332 2.350 477 +0.04(+1.73%)
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.