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, 2017 1.550 1.550 1.550 1.550 2,799 -0.02(-1.27%)
Oct 30, 2017 1.570 1.570 1.570 1.570 208 +0.02(+1.29%)
Oct 27, 2017 1.673 1.673 1.550 1.550 10,523 -0.05(-3.13%)
Oct 25, 2017 1.600 1.600 1.600 0 -0.03(-1.84%)
Oct 24, 2017 1.650 1.650 1.576 1.630 2,024 -0.02(-1.21%)
Oct 23, 2017 1.660 1.690 1.630 1.650 4,562 -0.01(-0.60%)
Oct 20, 2017 1.560 1.660 1.560 1.660 31,644 +0.11(+7.10%)
Oct 19, 2017 1.598 1.610 1.550 1.550 5,340 -0.04(-2.52%)
Oct 18, 2017 1.580 1.600 1.560 1.590 12,054 +0.03(+1.92%)
Oct 17, 2017 1.590 1.630 1.560 1.560 9,719 -0.07(-4.29%)
Oct 16, 2017 1.630 1.630 1.630 1.630 385 +0.01(+0.61%)
Oct 13, 2017 1.650 1.726 1.620 1.620 29,954 -0.02(-1.21%)
Oct 12, 2017 1.680 1.680 1.590 1.640 2,388 -0.04(-2.38%)
Oct 11, 2017 1.700 1.730 1.620 1.680 11,981 -0.10(-5.62%)
Oct 10, 2017 1.630 1.840 1.540 1.780 41,413 +0.21(+13.38%)
Oct 09, 2017 1.580 1.590 1.540 1.570 3,691 +0.00(+0.00%)
Oct 06, 2017 1.500 1.857 1.500 1.570 165,429 +0.02(+1.49%)
Oct 05, 2017 1.480 1.547 1.480 1.547 3,807 +0.07(+4.52%)
Oct 03, 2017 1.480 1.480 1.480 23 -0.01(-0.67%)
Oct 02, 2017 1.506 1.506 1.482 1.490 8,393 -0.01(-0.67%)
Sep 29, 2017 1.470 1.500 1.470 1.500 9,955 +0.03(+2.04%)
Sep 28, 2017 1.518 1.518 1.470 1.470 2,300 -0.03(-2.00%)
Sep 27, 2017 1.470 1.500 1.470 1.500 1,812 +0.03(+2.04%)
Sep 26, 2017 1.475 1.490 1.460 1.470 13,104 -0.02(-1.34%)
Sep 25, 2017 1.530 1.540 1.490 1.490 3,568 -0.04(-2.61%)
Sep 22, 2017 1.490 1.600 1.490 1.530 14,857 -0.05(-3.10%)
Sep 21, 2017 1.523 1.579 1.523 1.579 1,604 +0.06(+3.88%)
Sep 20, 2017 1.490 1.580 1.490 1.520 13,264 +0.05(+3.40%)
Sep 19, 2017 1.500 1.500 1.464 1.470 3,097 -0.03(-2.00%)
Sep 18, 2017 1.520 1.520 1.470 1.500 8,779 -0.02(-1.32%)
Sep 15, 2017 1.470 1.520 1.450 1.520 18,366 +0.06(+4.11%)
Sep 14, 2017 1.509 1.510 1.460 1.460 3,082 +0.01(+0.69%)
Sep 13, 2017 1.520 1.520 1.450 1.450 7,023 -0.03(-2.03%)
Sep 12, 2017 1.490 1.560 1.460 1.480 55,428 +0.01(+0.68%)
Sep 11, 2017 1.460 1.530 1.460 1.470 7,779 +0.00(+0.00%)
Sep 08, 2017 1.480 1.523 1.450 1.470 19,838 +0.00(+0.00%)
Sep 07, 2017 1.530 1.600 1.460 1.470 46,871 -0.06(-3.92%)
Sep 06, 2017 1.430 1.530 1.430 1.530 18,784 +0.10(+6.99%)
Sep 05, 2017 1.500 1.510 1.430 1.430 8,145 -0.05(-3.38%)
Sep 01, 2017 1.460 1.530 1.430 1.480 24,820 +0.05(+3.50%)
Aug 31, 2017 1.477 1.503 1.430 1.430 21,711 +0.03(+2.14%)
Aug 30, 2017 1.530 1.530 1.400 1.400 7,738 -0.13(-8.50%)
Aug 29, 2017 1.520 1.530 1.410 1.530 36,171 +0.02(+1.32%)
Aug 28, 2017 1.580 1.580 1.510 1.510 29,846 -0.05(-3.21%)
Aug 25, 2017 1.640 1.650 1.560 1.560 3,093 -0.08(-4.78%)
Aug 24, 2017 1.652 1.670 1.630 1.638 14,461 +0.01(+0.51%)
Aug 23, 2017 1.630 1.650 1.630 1.630 3,837 -0.05(-2.98%)
Aug 22, 2017 1.690 1.690 1.630 1.680 9,196 +0.04(+2.44%)
Aug 21, 2017 1.640 1.650 1.630 1.640 4,831 -0.02(-1.20%)
Aug 18, 2017 1.670 1.670 1.660 1.660 5,117 -0.03(-1.78%)
Aug 17, 2017 1.700 1.710 1.690 1.690 676 -0.05(-2.87%)
Aug 16, 2017 1.740 1.740 1.740 1.740 929 +0.04(+2.35%)
Aug 15, 2017 1.750 1.890 1.700 1.700 64,370 -0.10(-5.56%)
Aug 14, 2017 1.720 1.900 1.700 1.800 71,032 +0.05(+2.86%)
Aug 11, 2017 1.710 1.760 1.620 1.750 24,409 +0.00(+0.00%)
Aug 10, 2017 1.680 1.760 1.680 1.750 49,626 +0.06(+3.55%)
Aug 09, 2017 1.750 1.770 1.690 1.690 32,552 -0.04(-2.31%)
Aug 08, 2017 1.720 1.733 1.720 1.730 3,650 -0.02(-1.14%)
Aug 07, 2017 1.750 1.750 1.720 1.750 2,459 -0.01(-0.57%)
Aug 04, 2017 1.750 1.760 1.730 1.760 1,858 +0.01(+0.57%)
Aug 03, 2017 1.840 1.880 1.720 1.750 14,630 -0.02(-1.13%)
Aug 02, 2017 1.780 1.830 1.750 1.770 41,920 +0.03(+1.72%)
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.