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

Koss Cp (NQ: KOSS )

2.426 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 25, 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 (%)
Jan 31, 2023 6.000 6.010 5.610 5.627 44,982 -0.29(-4.95%)
Jan 30, 2023 6.110 6.276 5.900 5.920 18,831 -0.20(-3.27%)
Jan 27, 2023 5.980 6.210 5.905 6.120 37,929 +0.03(+0.49%)
Jan 26, 2023 6.290 6.320 5.856 6.090 23,216 -0.10(-1.61%)
Jan 25, 2023 6.090 6.300 6.000 6.190 16,880 +0.04(+0.65%)
Jan 24, 2023 5.920 6.420 5.868 6.150 29,952 +0.13(+2.16%)
Jan 23, 2023 5.800 6.050 5.600 6.020 21,119 +0.35(+6.17%)
Jan 20, 2023 5.640 5.890 5.640 5.670 39,327 +0.00(+0.09%)
Jan 19, 2023 6.110 6.110 5.610 5.665 37,986 -0.45(-7.31%)
Jan 18, 2023 6.110 6.300 5.940 6.112 25,298 +0.11(+1.86%)
Jan 17, 2023 5.900 6.150 5.700 6.000 46,771 +0.04(+0.67%)
Jan 13, 2023 5.850 6.050 5.760 5.960 41,705 -0.04(-0.67%)
Jan 12, 2023 5.660 6.040 5.475 6.000 40,092 +0.43(+7.72%)
Jan 11, 2023 5.450 5.667 5.420 5.570 20,655 +0.13(+2.39%)
Jan 10, 2023 5.476 5.580 5.421 5.440 11,885 +0.04(+0.65%)
Jan 09, 2023 5.500 5.500 5.281 5.405 21,139 +0.14(+2.56%)
Jan 06, 2023 5.270 5.350 5.110 5.270 11,814 -0.03(-0.57%)
Jan 05, 2023 5.080 5.345 5.000 5.300 16,155 +0.10(+1.92%)
Jan 04, 2023 4.930 5.200 4.910 5.200 10,286 +0.26(+5.26%)
Jan 03, 2023 4.960 5.110 4.926 4.940 20,481 -0.01(-0.20%)
Dec 30, 2022 4.660 4.950 4.630 4.950 28,984 +0.26(+5.54%)
Dec 29, 2022 4.620 4.700 4.441 4.690 47,592 +0.08(+1.74%)
Dec 28, 2022 4.880 4.960 4.610 4.610 38,960 -0.30(-6.11%)
Dec 27, 2022 5.010 5.080 4.870 4.910 16,241 -0.20(-3.82%)
Dec 23, 2022 5.220 5.220 5.010 5.105 27,492 -0.02(-0.49%)
Dec 22, 2022 5.270 5.330 5.010 5.130 25,238 -0.22(-4.11%)
Dec 21, 2022 5.430 5.477 5.200 5.350 8,176 -0.07(-1.29%)
Dec 20, 2022 5.230 5.431 5.156 5.420 10,781 +0.19(+3.63%)
Dec 19, 2022 5.560 5.560 5.190 5.230 14,006 -0.33(-5.94%)
Dec 16, 2022 5.560 5.640 5.500 5.560 15,734 -0.10(-1.77%)
Dec 15, 2022 5.890 5.890 5.600 5.660 22,301 -0.20(-3.41%)
Dec 14, 2022 5.780 5.980 5.780 5.860 11,428 +0.00(+0.00%)
Dec 13, 2022 6.030 6.100 5.814 5.860 33,737 -0.11(-1.84%)
Dec 12, 2022 5.860 6.050 5.860 5.970 13,805 +0.10(+1.70%)
Dec 09, 2022 6.210 6.220 5.870 5.870 12,864 -0.21(-3.45%)
Dec 08, 2022 6.200 6.240 6.000 6.080 7,096 +0.02(+0.33%)
Dec 07, 2022 6.170 6.170 6.003 6.060 9,552 -0.06(-0.98%)
Dec 06, 2022 6.200 6.562 6.110 6.120 15,175 -0.11(-1.77%)
Dec 05, 2022 6.470 6.619 6.230 6.230 22,928 -0.34(-5.18%)
Dec 02, 2022 6.400 6.670 6.389 6.570 32,133 +0.22(+3.46%)
Dec 01, 2022 6.340 6.849 6.340 6.350 70,463 -0.10(-1.55%)
Nov 30, 2022 6.490 6.500 6.320 6.450 18,908 +0.00(+0.00%)
Nov 29, 2022 6.300 6.450 6.233 6.450 16,325 +0.08(+1.26%)
Nov 28, 2022 6.180 6.470 6.160 6.370 11,713 +0.07(+1.11%)
Nov 25, 2022 6.390 6.390 6.153 6.300 3,898 -0.08(-1.25%)
Nov 23, 2022 6.160 6.430 6.160 6.380 8,465 +0.13(+2.08%)
Nov 22, 2022 6.370 6.398 6.206 6.250 12,095 -0.03(-0.48%)
Nov 21, 2022 6.410 6.450 6.040 6.280 16,541 -0.17(-2.64%)
Nov 18, 2022 6.340 6.450 6.220 6.450 10,706 +0.19(+3.04%)
Nov 17, 2022 6.150 6.390 6.110 6.260 11,104 +0.05(+0.81%)
Nov 16, 2022 6.370 6.370 6.115 6.210 10,979 -0.08(-1.27%)
Nov 15, 2022 6.370 6.550 6.280 6.290 34,743 +0.01(+0.16%)
Nov 14, 2022 6.420 6.500 6.130 6.280 17,546 -0.22(-3.38%)
Nov 11, 2022 6.270 6.500 6.100 6.500 30,119 +0.20(+3.17%)
Nov 10, 2022 6.030 6.300 6.030 6.300 17,464 +0.54(+9.38%)
Nov 09, 2022 6.150 6.200 5.745 5.760 24,357 -0.48(-7.69%)
Nov 08, 2022 6.340 6.462 6.178 6.240 11,407 -0.15(-2.35%)
Nov 07, 2022 6.350 6.470 6.200 6.390 12,449 -0.01(-0.16%)
Nov 04, 2022 6.110 6.420 6.110 6.400 15,244 +0.16(+2.56%)
Nov 03, 2022 6.210 6.390 6.100 6.240 23,210 +0.00(+0.00%)
Nov 02, 2022 6.680 6.680 6.230 6.240 38,194 -0.39(-5.88%)
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.