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 (%)
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%)
Jun 01, 2022 7.050 7.220 6.710 7.190 78,194 +0.23(+3.30%)
May 31, 2022 7.010 7.150 6.796 6.960 51,028 -0.09(-1.28%)
May 27, 2022 6.610 7.190 6.490 7.050 165,547 +0.52(+7.96%)
May 26, 2022 6.630 7.070 6.220 6.530 289,775 +0.10(+1.56%)
May 25, 2022 6.150 6.680 5.990 6.430 208,907 +0.30(+4.89%)
May 24, 2022 6.160 6.210 5.850 6.130 26,559 -0.03(-0.49%)
May 23, 2022 6.180 6.290 5.950 6.160 16,659 +0.13(+2.16%)
May 20, 2022 6.370 6.370 5.928 6.030 23,704 -0.28(-4.44%)
May 19, 2022 5.930 6.500 5.890 6.310 54,435 +0.31(+5.17%)
May 18, 2022 6.110 6.450 5.870 6.000 74,478 -0.30(-4.76%)
May 17, 2022 6.010 6.370 5.880 6.300 70,766 +0.50(+8.62%)
May 16, 2022 6.020 6.190 5.707 5.800 47,205 -0.21(-3.49%)
May 13, 2022 5.650 6.160 5.590 6.010 202,166 +0.44(+7.90%)
May 12, 2022 5.000 6.300 5.000 5.570 756,107 +0.30(+5.69%)
May 11, 2022 5.810 5.950 5.200 5.270 53,976 -0.55(-9.45%)
May 10, 2022 5.870 5.950 5.500 5.820 60,752 +0.19(+3.37%)
May 09, 2022 5.970 6.070 5.585 5.630 67,722 -0.61(-9.78%)
May 06, 2022 6.590 6.670 6.110 6.240 36,283 -0.20(-3.11%)
May 05, 2022 6.690 6.690 6.420 6.440 41,148 -0.43(-6.26%)
May 04, 2022 6.500 7.004 6.405 6.870 37,652 +0.22(+3.31%)
May 03, 2022 6.470 6.840 6.360 6.650 115,359 +0.15(+2.31%)
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.