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 (%)
Sep 29, 2023 3.150 3.150 2.961 2.961 5,150 -0.05(-1.61%)
Sep 28, 2023 3.005 3.100 2.980 3.010 15,740 +0.00(+0.00%)
Sep 27, 2023 3.000 3.140 2.980 3.010 50,772 +0.04(+1.42%)
Sep 26, 2023 2.960 2.997 2.880 2.968 4,989 -0.03(-1.07%)
Sep 25, 2023 2.970 3.070 2.960 3.000 19,146 +0.03(+1.01%)
Sep 22, 2023 3.050 3.130 2.970 2.970 15,455 -0.08(-2.62%)
Sep 21, 2023 3.080 3.170 3.050 3.050 7,249 -0.07(-2.24%)
Sep 20, 2023 3.100 3.170 3.100 3.120 7,641 -0.00(-0.16%)
Sep 19, 2023 3.330 3.490 3.100 3.125 22,929 -0.12(-3.55%)
Sep 18, 2023 3.370 3.370 3.220 3.240 15,415 -0.08(-2.41%)
Sep 15, 2023 3.460 3.475 3.320 3.320 21,993 -0.14(-4.05%)
Sep 14, 2023 3.520 3.568 3.400 3.460 16,035 -0.01(-0.29%)
Sep 13, 2023 3.460 3.640 3.410 3.470 18,406 -0.01(-0.29%)
Sep 12, 2023 3.590 3.590 3.480 3.480 11,329 -0.12(-3.33%)
Sep 11, 2023 3.650 3.690 3.560 3.600 5,751 -0.05(-1.37%)
Sep 08, 2023 3.620 3.690 3.580 3.650 14,384 -0.04(-1.08%)
Sep 07, 2023 3.600 3.740 3.485 3.690 12,788 +0.09(+2.50%)
Sep 06, 2023 3.750 3.750 3.480 3.600 13,834 -0.10(-2.83%)
Sep 05, 2023 3.640 3.745 3.550 3.705 5,459 +0.06(+1.79%)
Sep 01, 2023 3.640 3.690 3.601 3.640 10,417 +0.01(+0.29%)
Aug 31, 2023 3.600 3.730 3.550 3.630 17,376 +0.04(+1.10%)
Aug 30, 2023 3.690 3.749 3.500 3.590 37,999 +0.05(+1.41%)
Aug 29, 2023 3.460 3.630 3.460 3.540 14,563 +0.05(+1.43%)
Aug 28, 2023 3.430 3.560 3.430 3.490 7,532 +0.01(+0.29%)
Aug 25, 2023 3.430 3.670 3.430 3.480 30,306 -0.02(-0.57%)
Aug 24, 2023 3.460 3.540 3.412 3.500 21,384 -0.02(-0.57%)
Aug 23, 2023 3.520 3.525 3.450 3.520 10,187 -0.03(-0.85%)
Aug 22, 2023 3.660 3.749 3.520 3.550 38,191 -0.10(-2.74%)
Aug 21, 2023 3.730 3.730 3.640 3.650 13,965 -0.07(-1.88%)
Aug 18, 2023 3.800 3.800 3.640 3.720 6,308 -0.04(-1.06%)
Aug 17, 2023 3.760 3.830 3.651 3.760 20,327 -0.08(-2.08%)
Aug 16, 2023 3.800 3.850 3.770 3.840 10,544 -0.01(-0.26%)
Aug 15, 2023 3.900 3.902 3.760 3.850 11,791 +0.00(+0.00%)
Aug 14, 2023 3.810 3.920 3.770 3.850 26,548 -0.04(-1.03%)
Aug 11, 2023 3.960 3.960 3.860 3.890 21,173 -0.10(-2.51%)
Aug 10, 2023 4.060 4.070 3.940 3.990 21,362 +0.02(+0.50%)
Aug 09, 2023 4.060 4.190 3.920 3.970 52,625 -0.17(-4.11%)
Aug 08, 2023 4.070 4.200 3.980 4.140 37,434 +0.00(+0.00%)
Aug 07, 2023 4.160 4.180 4.040 4.140 66,572 +0.00(+0.00%)
Aug 04, 2023 4.230 4.230 4.100 4.140 13,775 -0.07(-1.66%)
Aug 03, 2023 4.150 4.240 4.070 4.210 25,625 +0.01(+0.24%)
Aug 02, 2023 4.190 4.210 4.010 4.200 50,477 -0.03(-0.71%)
Aug 01, 2023 4.200 4.230 4.070 4.230 46,502 +0.09(+2.17%)
Jul 31, 2023 4.150 4.240 4.070 4.140 85,120 +0.15(+3.76%)
Jul 28, 2023 4.020 4.170 3.921 3.990 76,331 -0.11(-2.68%)
Jul 27, 2023 4.340 4.510 4.050 4.100 171,962 -0.35(-7.87%)
Jul 26, 2023 4.020 4.660 3.960 4.450 236,015 +0.45(+11.25%)
Jul 25, 2023 4.100 4.160 3.880 4.000 167,687 -0.25(-5.88%)
Jul 24, 2023 4.130 4.520 3.860 4.250 4,137,528 +0.64(+17.73%)
Jul 21, 2023 3.640 3.690 3.603 3.610 101,385 -0.06(-1.50%)
Jul 20, 2023 3.830 3.830 3.500 3.665 21,235 -0.17(-4.56%)
Jul 19, 2023 3.860 3.875 3.810 3.840 15,899 +0.06(+1.59%)
Jul 18, 2023 3.750 3.840 3.720 3.780 15,746 +0.08(+2.16%)
Jul 17, 2023 3.600 3.710 3.590 3.700 16,898 +0.04(+1.09%)
Jul 14, 2023 3.660 3.729 3.640 3.660 10,923 -0.03(-0.81%)
Jul 13, 2023 3.700 3.725 3.600 3.690 16,074 +0.04(+1.10%)
Jul 12, 2023 3.660 3.700 3.640 3.650 15,931 -0.01(-0.27%)
Jul 11, 2023 3.730 3.730 3.600 3.660 10,820 +0.08(+2.23%)
Jul 10, 2023 3.580 3.760 3.575 3.580 9,886 -0.01(-0.28%)
Jul 07, 2023 3.560 3.650 3.543 3.590 6,422 +0.08(+2.28%)
Jul 06, 2023 3.620 3.620 3.370 3.510 21,716 -0.13(-3.57%)
Jul 05, 2023 3.710 3.720 3.600 3.640 10,447 -0.07(-1.89%)
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.