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

Koss Cp (NQ: KOSS )

3.500 +0.120 (+3.55%)
Streaming Delayed Price Updated: 2:38 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 (%)
May 31, 2016 2.000 2.010 2.000 2.000 2,001 -0.10(-4.76%)
May 27, 2016 2.020 2.100 2.100 2.100 3,900 +0.01(+0.48%)
May 26, 2016 1.970 2.090 1.970 2.090 520 +0.06(+2.83%)
May 25, 2016 2.008 2.033 2.000 2.033 4,305 -0.03(-1.29%)
May 24, 2016 2.069 2.069 1.960 2.059 15,166 +0.01(+0.59%)
May 23, 2016 2.090 2.090 2.010 2.047 18,598 -0.05(-2.24%)
May 19, 2016 2.150 2.094 2.094 2.094 49 -0.06(-2.58%)
May 18, 2016 2.146 2.150 2.135 2.150 9,500 +0.04(+1.84%)
May 17, 2016 2.150 2.150 2.110 2.111 6,766 -0.07(-3.18%)
May 16, 2016 2.160 2.210 2.160 2.180 8,119 +0.09(+4.30%)
May 13, 2016 2.150 2.150 2.090 2.090 3,714 -0.09(-4.12%)
May 11, 2016 2.100 2.180 2.180 2.180 2,428 -0.01(-0.46%)
May 09, 2016 2.200 2.190 2.190 2.190 1 +0.06(+2.59%)
May 05, 2016 2.170 2.135 2.135 2.135 2,616 +0.06(+3.13%)
May 04, 2016 2.071 2.071 2.070 2.070 3,350 -0.03(-1.44%)
May 03, 2016 2.154 2.160 2.071 2.100 9,630 -0.10(-4.44%)
Apr 29, 2016 2.100 2.198 2.198 2.198 2,707 -0.01(-0.54%)
Apr 28, 2016 2.190 2.210 2.190 2.210 4,206 +0.04(+1.97%)
Apr 27, 2016 2.108 2.167 2.108 2.167 613 +0.02(+0.80%)
Apr 26, 2016 2.150 2.150 2.100 2.150 1,100 +0.06(+2.87%)
Apr 25, 2016 2.080 2.090 2.080 2.090 6,420 +0.03(+1.46%)
Apr 22, 2016 2.140 2.140 2.060 2.060 2,218 -0.09(-4.19%)
Apr 20, 2016 2.050 2.150 2.150 2.150 112 +0.06(+3.03%)
Apr 19, 2016 2.030 2.087 2.030 2.087 852 -0.05(-2.49%)
Apr 18, 2016 2.080 2.140 2.050 2.140 9,317 -0.04(-1.83%)
Apr 15, 2016 2.180 2.180 2.180 2.180 116 +0.00(+0.00%)
Apr 14, 2016 2.036 2.186 2.036 2.180 5,657 -0.01(-0.41%)
Apr 12, 2016 2.010 2.189 2.189 2.189 71 +0.02(+0.88%)
Apr 11, 2016 2.172 2.172 2.000 2.170 1,261 -0.03(-1.36%)
Apr 07, 2016 2.190 2.200 2.200 2.200 87 +0.05(+2.33%)
Apr 05, 2016 2.130 2.150 2.150 2.150 28 -0.04(-2.05%)
Apr 04, 2016 2.181 2.195 2.181 2.195 283 +0.04(+2.09%)
Apr 01, 2016 2.128 2.150 2.128 2.150 452 +0.02(+0.74%)
Mar 31, 2016 2.114 2.134 2.114 2.134 1,012 +0.03(+1.63%)
Mar 29, 2016 2.110 2.100 2.100 2.100 3,400 -0.00(-0.05%)
Mar 28, 2016 2.150 2.151 2.104 2.101 1,825 -0.11(-4.92%)
Mar 24, 2016 2.210 2.210 2.210 2.210 1,300 +0.00(+0.09%)
Mar 23, 2016 2.220 2.220 2.179 2.208 1,735 +0.01(+0.36%)
Mar 22, 2016 2.250 2.250 2.200 2.200 2,096 -0.03(-1.15%)
Mar 21, 2016 2.200 2.226 2.200 2.226 1,341 +0.02(+0.71%)
Mar 18, 2016 2.220 2.250 2.210 2.210 1,776 -0.04(-1.66%)
Mar 17, 2016 2.270 2.280 2.210 2.247 6,425 -0.04(-1.79%)
Mar 16, 2016 2.288 2.288 2.288 2.288 4,006 +0.13(+5.87%)
Mar 15, 2016 2.161 2.290 2.160 2.161 3,960 -0.05(-2.20%)
Mar 14, 2016 2.210 2.220 2.210 2.210 5,012 -0.01(-0.45%)
Mar 11, 2016 2.250 2.290 2.220 2.220 2,726 +0.01(+0.45%)
Mar 10, 2016 2.150 2.210 2.150 2.210 713 +0.06(+2.79%)
Mar 09, 2016 2.240 2.240 2.150 2.150 2,103 -0.07(-3.15%)
Mar 08, 2016 2.150 2.220 2.150 2.220 2,849 +0.01(+0.54%)
Mar 07, 2016 2.186 2.220 2.178 2.208 4,198 -0.01(-0.54%)
Mar 04, 2016 2.220 2.220 2.150 2.220 2,650 +0.04(+1.83%)
Mar 03, 2016 2.196 2.220 2.180 2.180 5,234 +0.03(+1.40%)
Mar 02, 2016 2.198 2.200 2.150 2.150 1,791 -0.03(-1.35%)
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.