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

Koss Cp (NQ: KOSS )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 29, 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 (%)
Apr 30, 2009 5.726 6.163 5.668 5.772 7,932 +0.19(+3.32%)
Apr 27, 2009 5.730 5.586 5.586 5.586 970 +0.02(+0.37%)
Apr 24, 2009 5.924 5.924 5.563 5.565 17,227 -0.21(-3.57%)
Apr 20, 2009 5.772 5.772 5.772 5.772 1,940 -0.10(-1.75%)
Apr 16, 2009 6.035 6.035 5.870 5.875 5,596 -0.16(-2.66%)
Apr 15, 2009 6.188 6.188 6.027 6.035 2,954 -0.47(-7.22%)
Apr 14, 2009 6.287 6.505 6.039 6.505 2,668 +0.22(+3.48%)
Apr 13, 2009 6.287 6.287 6.110 6.287 1,938 -0.16(-2.56%)
Apr 09, 2009 6.514 6.514 6.452 6.452 1,697 +0.16(+2.56%)
Apr 08, 2009 6.390 6.580 6.287 6.291 5,887 +0.02(+0.39%)
Apr 07, 2009 6.427 6.427 6.266 6.266 727 -0.04(-0.65%)
Apr 06, 2009 6.394 6.530 6.307 6.307 5,904 -0.08(-1.26%)
Apr 03, 2009 6.176 6.551 6.176 6.388 7,640 +0.21(+3.44%)
Apr 02, 2009 5.318 6.176 5.277 6.176 11,505 +0.98(+18.89%)
Mar 30, 2009 5.194 5.194 5.194 5.194 970 +0.56(+12.00%)
Mar 25, 2009 4.638 4.638 4.638 4.638 1,940 +0.00(+0.00%)
Mar 18, 2009 4.638 4.638 4.638 4.638 0 +0.12(+2.74%)
Mar 13, 2009 4.473 4.514 4.514 4.514 5,821 +0.02(+0.37%)
Mar 12, 2009 4.498 4.498 4.498 4.498 242 -0.55(-10.94%)
Mar 09, 2009 4.481 5.050 5.050 5.050 1,940 -0.10(-2.00%)
Mar 04, 2009 5.153 5.153 5.153 5.153 0 +0.64(+14.26%)
Mar 02, 2009 4.700 4.700 4.510 4.510 4,851 -0.16(-3.44%)
Feb 26, 2009 4.671 4.671 4.671 4.671 0 +0.18(+4.04%)
Feb 25, 2009 4.489 4.489 4.489 4.489 970 +0.01(+0.32%)
Feb 24, 2009 4.475 4.475 4.475 4.475 242 +0.03(+0.70%)
Feb 23, 2009 4.432 4.617 4.432 4.444 7,005 +0.01(+0.28%)
Feb 20, 2009 4.597 4.597 4.432 4.432 4,123 -0.22(-4.70%)
Feb 19, 2009 4.498 4.650 4.498 4.650 5,571 +0.14(+3.11%)
Feb 18, 2009 4.510 4.510 4.510 4.510 485 -0.13(-2.84%)
Feb 13, 2009 4.737 4.642 4.642 4.642 42,692 -0.30(-6.01%)
Feb 10, 2009 4.939 4.939 4.939 4.939 0 +0.00(+0.00%)
Feb 09, 2009 4.939 4.939 4.939 4.939 242 +0.16(+3.36%)
Feb 06, 2009 4.741 4.778 4.741 4.778 3,638 -0.07(-1.36%)
Feb 05, 2009 4.844 4.844 4.461 4.844 727 +0.38(+8.50%)
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.