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

Koss Cp (NQ: KOSS )

3.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2022 8.000 8.130 7.710 7.830 31,895 +0.05(+0.64%)
Aug 30, 2022 8.260 8.340 7.550 7.780 109,499 -0.37(-4.54%)
Aug 29, 2022 7.990 8.370 7.900 8.150 161,702 +0.16(+2.00%)
Aug 26, 2022 8.520 8.590 7.870 7.990 155,420 -0.69(-7.95%)
Aug 25, 2022 8.880 9.000 8.490 8.680 92,066 -0.04(-0.46%)
Aug 24, 2022 8.260 8.960 8.200 8.720 101,587 +0.38(+4.56%)
Aug 23, 2022 8.250 8.470 8.200 8.340 77,205 +0.08(+0.97%)
Aug 22, 2022 8.690 8.690 8.150 8.260 151,896 -0.65(-7.30%)
Aug 19, 2022 9.440 9.450 8.860 8.910 112,445 -0.90(-9.17%)
Aug 18, 2022 9.810 10.45 9.460 9.810 296,726 -0.23(-2.29%)
Aug 17, 2022 10.30 10.98 9.610 10.04 609,903 -0.11(-1.08%)
Aug 16, 2022 9.240 11.40 9.010 10.15 1,195,505 +0.77(+8.21%)
Aug 15, 2022 9.050 9.550 8.810 9.380 162,071 +0.43(+4.80%)
Aug 12, 2022 8.820 9.040 8.710 8.950 66,415 +0.19(+2.17%)
Aug 11, 2022 9.040 9.242 8.750 8.760 101,351 -0.13(-1.46%)
Aug 10, 2022 8.610 9.040 8.610 8.890 95,924 +0.42(+4.96%)
Aug 09, 2022 9.340 9.340 8.410 8.470 166,129 -0.87(-9.31%)
Aug 08, 2022 8.780 9.820 8.560 9.340 655,089 +0.66(+7.60%)
Aug 05, 2022 8.760 9.240 8.510 8.680 197,471 -0.29(-3.23%)
Aug 04, 2022 8.560 9.300 8.431 8.970 218,200 +0.38(+4.42%)
Aug 03, 2022 8.150 8.820 8.150 8.590 173,368 +0.46(+5.66%)
Aug 02, 2022 7.880 8.488 7.710 8.130 201,155 +0.22(+2.78%)
Aug 01, 2022 7.750 7.990 7.560 7.910 112,797 +0.16(+2.06%)
Jul 29, 2022 7.720 7.960 7.360 7.750 195,653 -0.09(-1.15%)
Jul 28, 2022 8.050 8.300 7.600 7.840 321,945 -0.08(-1.01%)
Jul 27, 2022 8.200 9.000 7.650 7.920 572,206 -0.39(-4.69%)
Jul 26, 2022 9.250 9.449 8.050 8.310 753,466 -2.89(-25.80%)
Jul 25, 2022 7.810 12.86 7.670 11.20 7,191,483 +3.35(+42.68%)
Jul 22, 2022 7.920 7.990 7.510 7.850 35,896 -0.07(-0.88%)
Jul 21, 2022 7.650 7.940 7.630 7.920 27,435 +0.24(+3.13%)
Jul 20, 2022 7.600 7.790 7.590 7.680 43,541 +0.30(+4.07%)
Jul 19, 2022 7.300 7.570 7.260 7.380 41,551 +0.15(+2.07%)
Jul 18, 2022 7.260 7.370 7.100 7.230 23,073 +0.07(+0.98%)
Jul 15, 2022 7.350 7.350 7.120 7.160 18,753 -0.17(-2.32%)
Jul 14, 2022 7.260 7.391 7.120 7.330 27,412 +0.00(+0.00%)
Jul 13, 2022 7.000 7.440 7.000 7.330 13,485 -0.02(-0.27%)
Jul 12, 2022 7.000 7.440 7.000 7.350 26,100 +0.14(+1.94%)
Jul 11, 2022 7.170 7.262 7.170 7.210 30,043 -0.28(-3.74%)
Jul 08, 2022 7.090 7.570 6.840 7.490 66,253 +0.40(+5.64%)
Jul 07, 2022 6.970 7.240 6.800 7.090 120,846 +0.24(+3.50%)
Jul 06, 2022 6.810 6.950 6.810 6.850 23,559 +0.07(+1.03%)
Jul 05, 2022 6.620 6.850 6.580 6.780 24,869 +0.08(+1.19%)
Jul 01, 2022 6.930 6.930 6.558 6.700 17,998 -0.25(-3.60%)
Jun 30, 2022 6.750 7.010 6.510 6.950 25,594 +0.10(+1.46%)
Jun 29, 2022 7.260 7.580 6.660 6.850 55,176 -0.35(-4.86%)
Jun 28, 2022 7.780 7.780 7.200 7.200 18,961 -0.54(-6.98%)
Jun 27, 2022 7.550 7.800 7.460 7.740 70,681 +0.29(+3.89%)
Jun 24, 2022 7.390 7.500 7.270 7.450 15,590 +0.20(+2.76%)
Jun 23, 2022 7.240 7.550 7.160 7.250 39,318 -0.02(-0.28%)
Jun 22, 2022 6.840 7.530 6.630 7.270 39,062 +0.18(+2.54%)
Jun 21, 2022 6.900 7.100 6.830 7.090 45,614 +0.29(+4.26%)
Jun 17, 2022 6.640 6.890 6.570 6.800 25,218 +0.28(+4.29%)
Jun 16, 2022 6.750 6.850 6.490 6.520 36,605 -0.61(-8.56%)
Jun 15, 2022 7.110 7.200 6.710 7.130 54,491 +0.42(+6.26%)
Jun 14, 2022 6.650 6.880 6.370 6.710 33,039 +0.16(+2.44%)
Jun 13, 2022 6.660 6.840 6.410 6.550 29,406 -0.50(-7.09%)
Jun 10, 2022 7.150 7.180 6.911 7.050 31,229 -0.20(-2.76%)
Jun 09, 2022 7.570 7.780 7.240 7.250 38,975 -0.38(-4.98%)
Jun 08, 2022 7.400 7.875 7.335 7.630 76,956 +0.09(+1.19%)
Jun 07, 2022 7.160 7.689 7.151 7.540 109,968 +0.17(+2.31%)
Jun 06, 2022 7.940 7.980 7.320 7.370 69,820 -0.47(-5.99%)
Jun 03, 2022 7.400 7.890 7.240 7.840 131,859 +0.63(+8.74%)
Jun 02, 2022 7.090 7.480 6.880 7.210 110,183 +0.02(+0.28%)
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.