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

Koss Cp (NQ: KOSS )

3.100 +0.710 (+29.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 2.165 2.165 2.165 2.165 74 +0.00(+0.00%)
Sep 29, 2016 2.120 2.165 2.060 2.165 16,795 +0.03(+1.63%)
Sep 28, 2016 2.067 2.200 2.067 2.130 8,463 -0.04(-1.84%)
Sep 27, 2016 2.170 2.170 2.130 2.170 2,568 +0.11(+5.34%)
Sep 26, 2016 2.060 2.060 2.060 2.060 154 -0.08(-3.73%)
Sep 23, 2016 2.100 2.140 2.100 2.140 11,107 -0.00(-0.00%)
Sep 22, 2016 2.130 2.150 2.030 2.140 51,326 +0.07(+3.38%)
Sep 21, 2016 2.070 2.070 2.030 2.070 7,036 +0.02(+0.98%)
Sep 20, 2016 2.130 2.131 2.035 2.050 26,081 +0.01(+0.49%)
Sep 19, 2016 2.020 2.057 2.020 2.040 4,349 +0.03(+1.49%)
Sep 16, 2016 2.149 2.160 2.010 2.010 17,930 -0.09(-4.29%)
Sep 15, 2016 2.140 2.150 2.060 2.100 9,953 +0.01(+0.48%)
Sep 14, 2016 2.110 2.110 2.060 2.090 8,278 -0.05(-2.34%)
Sep 13, 2016 2.090 2.150 2.040 2.140 10,143 +0.02(+0.94%)
Sep 12, 2016 2.050 2.120 2.046 2.120 28,516 +0.07(+3.41%)
Sep 09, 2016 2.050 2.050 2.050 2.050 1,111 -0.04(-1.91%)
Sep 08, 2016 2.020 2.090 2.000 2.090 10,296 +0.09(+4.50%)
Sep 07, 2016 2.020 2.050 2.000 2.000 11,924 -0.07(-3.38%)
Sep 06, 2016 2.040 2.070 2.030 2.070 6,766 +0.06(+2.99%)
Sep 01, 2016 1.980 2.010 2.010 2.010 7,700 +0.03(+1.52%)
Aug 31, 2016 2.020 2.024 1.970 1.980 6,830 -0.04(-1.98%)
Aug 30, 2016 2.100 2.100 1.980 2.020 2,829 -0.01(-0.27%)
Aug 29, 2016 2.026 2.026 2.026 2.026 200 +0.02(+0.87%)
Aug 26, 2016 2.040 2.040 2.008 2.008 1,619 -0.02(-1.08%)
Aug 25, 2016 2.040 2.040 2.016 2.030 4,595 +0.03(+1.30%)
Aug 24, 2016 2.010 2.033 1.970 2.004 2,748 -0.02(-0.79%)
Aug 23, 2016 2.010 2.060 2.000 2.020 8,010 +0.03(+1.51%)
Aug 22, 2016 2.070 2.070 1.985 1.990 17,846 -0.05(-2.26%)
Aug 19, 2016 2.110 2.130 1.970 2.036 72,695 -0.13(-6.18%)
Aug 18, 2016 2.100 2.180 2.100 2.170 6,554 +0.07(+3.33%)
Aug 17, 2016 2.100 2.100 2.100 2.100 1,450 +0.00(+0.00%)
Aug 16, 2016 2.088 2.110 2.070 2.100 11,101 -0.00(-0.00%)
Aug 15, 2016 2.070 2.100 2.060 2.100 2,621 -0.02(-0.94%)
Aug 12, 2016 2.050 2.180 2.050 2.120 30,386 -0.05(-2.46%)
Aug 11, 2016 2.080 2.174 2.080 2.174 574 +0.09(+4.50%)
Aug 10, 2016 2.020 2.153 2.020 2.080 2,078 +0.04(+1.96%)
Aug 09, 2016 2.040 2.130 2.000 2.040 3,400 +0.00(+0.00%)
Aug 08, 2016 1.999 2.150 1.960 2.040 21,803 +0.03(+1.49%)
Aug 05, 2016 2.150 2.150 2.010 2.010 3,175 -0.18(-8.21%)
Aug 04, 2016 2.280 2.400 2.150 2.190 76,538 -0.11(-4.78%)
Aug 03, 2016 2.220 2.400 2.220 2.300 135,052 +0.08(+3.60%)
Aug 02, 2016 2.180 2.220 2.110 2.220 1,517 +0.00(+0.00%)
Aug 01, 2016 2.080 2.230 2.020 2.220 143,287 +0.12(+5.65%)
Jul 29, 2016 2.240 2.240 2.100 2.101 8,379 -0.11(-4.92%)
Jul 28, 2016 2.220 2.230 2.210 2.210 4,898 +0.01(+0.45%)
Jul 27, 2016 2.210 2.307 2.110 2.200 106,904 +0.11(+5.26%)
Jul 26, 2016 2.130 2.130 2.030 2.090 3,721 +0.06(+2.96%)
Jul 25, 2016 2.100 2.160 2.010 2.030 44,565 +0.01(+0.50%)
Jul 22, 2016 1.990 2.200 1.960 2.020 145,788 -0.01(-0.49%)
Jul 21, 2016 1.960 2.600 1.960 2.030 148,477 -0.07(-3.36%)
Jul 20, 2016 2.100 2.105 2.100 2.100 705 +0.01(+0.55%)
Jul 19, 2016 1.980 2.089 1.980 2.089 6,531 +0.07(+3.42%)
Jul 18, 2016 2.029 2.029 1.980 2.020 9,704 +0.04(+2.02%)
Jul 15, 2016 1.960 2.022 1.960 1.980 15,702 +0.01(+0.50%)
Jul 14, 2016 1.970 2.070 1.970 1.970 5,152 +0.00(+0.00%)
Jul 13, 2016 2.030 2.030 1.970 1.970 7,474 -0.00(-0.20%)
Jul 12, 2016 2.160 2.160 1.970 1.974 12,477 -0.06(-2.76%)
Jul 11, 2016 2.150 2.160 1.960 2.030 18,803 -0.05(-2.40%)
Jul 08, 2016 2.042 2.110 2.030 2.080 39,843 +0.05(+2.46%)
Jul 07, 2016 2.000 2.030 2.000 2.030 519 +0.06(+3.05%)
Jul 05, 2016 2.030 2.030 1.960 1.970 4,793 -0.05(-2.72%)
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.