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

Koss Cp (NQ: KOSS )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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, 2020 1.430 1.490 1.260 1.320 37,776 -0.10(-7.09%)
Apr 29, 2020 1.430 1.490 1.300 1.421 33,341 +0.00(+0.06%)
Apr 28, 2020 1.340 1.500 1.282 1.420 45,247 +0.06(+4.41%)
Apr 27, 2020 1.230 1.450 1.190 1.360 58,206 +0.12(+9.68%)
Apr 24, 2020 1.210 1.400 1.170 1.240 131,600 +0.05(+4.20%)
Apr 23, 2020 1.150 1.350 1.150 1.190 94,730 +0.04(+3.48%)
Apr 22, 2020 1.450 1.470 1.050 1.150 489,053 -0.01(-0.86%)
Apr 21, 2020 1.050 1.170 0.9400 1.160 58,694 +0.08(+7.41%)
Apr 20, 2020 1.110 1.110 1.070 1.080 28,377 -0.04(-3.57%)
Apr 17, 2020 1.170 1.202 1.090 1.120 51,800 -0.09(-7.44%)
Apr 16, 2020 1.200 1.370 1.080 1.210 191,995 -0.01(-0.82%)
Apr 15, 2020 0.9200 2.550 0.9200 1.220 2,189,826 +0.28(+29.37%)
Apr 14, 2020 0.9401 0.9501 0.9201 0.9430 9,278 -0.00(-0.25%)
Apr 13, 2020 0.8400 0.9726 0.8400 0.9454 23,995 +0.12(+13.90%)
Apr 09, 2020 0.8192 0.8500 0.8151 0.8300 13,500 +0.00(+0.04%)
Apr 08, 2020 0.8500 0.8500 0.8260 0.8297 3,134 -0.02(-1.92%)
Apr 07, 2020 0.8200 0.8500 0.8017 0.8459 8,784 +0.00(+0.11%)
Apr 06, 2020 0.8300 0.8450 0.8300 0.8450 920 +0.03(+3.05%)
Apr 03, 2020 0.8602 0.8699 0.8200 0.8200 1,000 -0.04(-4.64%)
Apr 02, 2020 0.8600 0.8600 0.8500 0.8599 771 +0.02(+2.37%)
Apr 01, 2020 0.8799 0.8799 0.8400 0.8400 5,445 -0.04(-4.55%)
Mar 31, 2020 0.8800 0.8800 0.8800 0.8800 583 -0.00(-0.36%)
Mar 30, 2020 0.8031 0.8832 0.8031 0.8832 2,790 -0.01(-0.76%)
Mar 27, 2020 0.8600 0.8900 0.8021 0.8900 2,600 +0.02(+2.26%)
Mar 26, 2020 0.8997 0.9000 0.8700 0.8703 5,457 +0.04(+4.80%)
Mar 25, 2020 0.9200 0.9200 0.8000 0.8304 64,361 -0.08(-9.25%)
Mar 24, 2020 0.8989 0.9200 0.8800 0.9150 9,678 +0.04(+4.97%)
Mar 23, 2020 0.9199 0.9200 0.8717 0.8717 1,202 +0.04(+5.01%)
Mar 20, 2020 0.8300 0.9197 0.8300 0.8301 1,400 -0.07(-7.78%)
Mar 19, 2020 0.9597 0.9699 0.8300 0.9001 7,545 +0.00(+0.01%)
Mar 18, 2020 0.9800 0.9800 0.9000 0.9000 9,464 -0.10(-9.97%)
Mar 17, 2020 0.9700 1.000 0.9001 0.9997 12,306 +0.01(+0.98%)
Mar 16, 2020 0.9400 1.000 0.9000 0.9900 25,717 +0.05(+5.32%)
Mar 13, 2020 0.8801 1.045 0.8501 0.9400 14,400 -0.06(-5.99%)
Mar 12, 2020 1.020 1.020 0.8500 0.9999 7,919 -0.02(-1.97%)
Mar 11, 2020 1.010 1.110 1.010 1.020 6,822 -0.04(-3.77%)
Mar 10, 2020 1.030 1.060 1.020 1.060 45,190 +0.02(+2.40%)
Mar 09, 2020 1.150 1.150 1.030 1.035 21,731 -0.11(-9.98%)
Mar 06, 2020 1.180 1.200 1.150 1.150 5,300 -0.05(-4.17%)
Mar 05, 2020 1.169 1.200 1.160 1.200 1,573 +0.00(+0.00%)
Mar 04, 2020 1.200 1.210 1.180 1.200 14,623 -0.04(-3.23%)
Mar 03, 2020 1.250 1.250 1.220 1.240 2,566 -0.02(-1.58%)
Mar 02, 2020 1.250 1.260 1.230 1.260 8,964 +0.07(+5.83%)
Feb 28, 2020 1.273 1.273 1.179 1.190 19,400 -0.06(-5.13%)
Feb 27, 2020 1.220 1.255 1.220 1.255 2,297 +0.02(+2.02%)
Feb 26, 2020 1.220 1.273 1.220 1.230 27,885 -0.11(-8.43%)
Feb 25, 2020 1.343 1.343 1.290 1.343 1,986 -0.05(-3.37%)
Feb 24, 2020 1.400 1.400 1.280 1.390 51,480 -0.01(-0.71%)
Feb 21, 2020 1.390 1.400 1.380 1.400 3,500 +0.01(+0.72%)
Feb 20, 2020 1.380 1.390 1.360 1.390 19,612 +0.03(+2.21%)
Feb 19, 2020 1.440 1.440 1.360 1.360 36,135 -0.08(-5.56%)
Feb 18, 2020 1.450 1.450 1.440 1.440 15,275 -0.01(-0.69%)
Feb 14, 2020 1.440 1.450 1.440 1.450 1,000 -0.02(-1.37%)
Feb 13, 2020 1.510 1.590 1.470 1.470 8,306 -0.01(-0.59%)
Feb 12, 2020 1.450 1.479 1.450 1.479 2,815 +0.04(+2.71%)
Feb 11, 2020 1.480 1.494 1.440 1.440 3,834 +0.00(+0.00%)
Feb 10, 2020 1.440 1.443 1.440 1.440 4,136 -0.02(-1.42%)
Feb 07, 2020 1.490 1.490 1.461 1.461 3,400 +0.02(+1.44%)
Feb 06, 2020 1.450 1.520 1.440 1.440 3,245 +0.00(+0.00%)
Feb 05, 2020 1.450 1.479 1.440 1.440 4,431 -0.04(-2.70%)
Feb 04, 2020 1.440 1.487 1.440 1.480 5,972 +0.01(+0.68%)
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.