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 29, 2011 5.794 5.916 5.655 5.725 1,809 +0.05(+0.92%)
Apr 28, 2011 5.725 5.725 5.673 5.673 804 +0.02(+0.31%)
Apr 27, 2011 5.525 5.655 5.525 5.655 2,691 +0.22(+4.00%)
Apr 26, 2011 5.559 5.568 5.438 5.438 1,905 -0.28(-4.87%)
Apr 25, 2011 5.742 5.829 5.455 5.716 15,462 -0.11(-1.94%)
Apr 21, 2011 5.873 6.125 5.751 5.829 5,792 -0.15(-2.47%)
Apr 19, 2011 5.977 5.977 5.977 5.977 0 -0.10(-1.72%)
Apr 18, 2011 6.221 6.255 6.021 6.081 3,676 +0.17(+2.94%)
Apr 15, 2011 5.873 5.907 5.855 5.907 1,230 -0.03(-0.44%)
Apr 14, 2011 5.829 6.125 5.829 5.934 3,678 +0.10(+1.79%)
Apr 13, 2011 5.812 5.881 5.742 5.829 2,125 +0.09(+1.52%)
Apr 12, 2011 6.177 6.177 5.742 5.742 9,425 -0.48(-7.69%)
Apr 11, 2011 6.229 6.229 6.212 6.221 3,267 -0.10(-1.52%)
Apr 08, 2011 6.447 6.456 6.264 6.316 2,757 +0.09(+1.40%)
Apr 07, 2011 6.473 6.473 6.221 6.229 708 -0.14(-2.21%)
Apr 06, 2011 6.370 6.370 6.370 6.370 172 +0.06(+0.99%)
Apr 05, 2011 6.377 6.525 6.308 6.308 2,382 -0.21(-3.20%)
Apr 04, 2011 6.560 6.560 6.342 6.516 988 -0.02(-0.27%)
Apr 01, 2011 6.560 6.560 6.534 6.534 229 +0.09(+1.35%)
Mar 31, 2011 6.551 6.551 6.403 6.447 574 -0.12(-1.85%)
Mar 30, 2011 6.351 6.569 6.212 6.569 11,941 +0.30(+4.72%)
Mar 29, 2011 6.221 6.308 6.221 6.273 2,758 +0.02(+0.35%)
Mar 28, 2011 6.342 6.342 6.251 6.251 3,013 -0.08(-1.29%)
Mar 25, 2011 6.428 6.471 6.169 6.333 5,021 +0.13(+2.08%)
Mar 24, 2011 6.463 6.463 6.204 6.204 8,467 -0.18(-2.84%)
Mar 23, 2011 6.557 6.557 6.255 6.385 7,301 +0.00(+0.00%)
Mar 22, 2011 6.350 6.463 6.350 6.385 1,205 -0.03(-0.54%)
Mar 21, 2011 6.256 6.419 6.255 6.419 8,745 +0.16(+2.62%)
Mar 18, 2011 6.252 6.255 6.252 6.255 2,528 +0.09(+1.54%)
Mar 17, 2011 6.298 6.299 6.083 6.161 6,895 -0.01(-0.14%)
Mar 16, 2011 6.290 6.290 6.169 6.169 8,056 -0.14(-2.19%)
Mar 15, 2011 6.333 6.333 6.083 6.307 2,651 -0.03(-0.54%)
Mar 14, 2011 6.316 6.471 6.178 6.342 7,033 +0.09(+1.38%)
Mar 11, 2011 6.255 6.281 6.255 6.255 9,242 -0.02(-0.28%)
Mar 10, 2011 6.359 6.488 6.264 6.273 1,743 -0.09(-1.49%)
Mar 09, 2011 6.506 6.549 6.323 6.368 4,936 -0.10(-1.60%)
Mar 08, 2011 6.437 6.532 6.437 6.471 7,724 +0.02(+0.27%)
Mar 07, 2011 6.255 6.592 6.255 6.454 2,503 +0.20(+3.17%)
Mar 04, 2011 6.299 6.739 6.255 6.255 8,340 -0.04(-0.68%)
Mar 03, 2011 6.048 6.299 6.048 6.298 12,196 +0.26(+4.28%)
Mar 02, 2011 6.126 6.161 5.953 6.040 9,543 -0.03(-0.43%)
Mar 01, 2011 5.971 6.160 5.953 6.066 1,854 +0.09(+1.59%)
Feb 28, 2011 6.109 6.169 5.902 5.971 4,983 -0.24(-3.89%)
Feb 25, 2011 6.031 6.212 5.824 6.212 13,312 +0.47(+8.27%)
Feb 24, 2011 5.784 5.784 5.738 5.738 324 -0.13(-2.20%)
Feb 23, 2011 6.005 6.005 5.565 5.867 10,233 -0.09(-1.45%)
Feb 22, 2011 6.126 6.212 5.953 5.953 11,740 -0.17(-2.82%)
Feb 18, 2011 5.953 6.126 5.824 6.126 27,242 +0.26(+4.41%)
Feb 17, 2011 6.040 6.040 5.867 5.867 3,313 -0.13(-2.16%)
Feb 16, 2011 6.040 6.040 5.962 5.997 6,410 -0.04(-0.71%)
Feb 15, 2011 5.945 6.040 5.824 6.040 4,433 +0.00(+0.00%)
Feb 14, 2011 5.729 6.040 5.617 6.040 31,624 +0.30(+5.28%)
Feb 11, 2011 5.755 5.781 5.720 5.737 5,023 -0.03(-0.52%)
Feb 10, 2011 5.608 5.781 5.349 5.767 29,453 +0.16(+2.83%)
Feb 09, 2011 5.272 5.608 5.272 5.608 42,960 +0.37(+7.08%)
Feb 08, 2011 5.220 5.280 5.203 5.237 31,703 +0.02(+0.33%)
Feb 07, 2011 5.203 5.220 5.032 5.220 11,640 +0.04(+0.83%)
Feb 04, 2011 5.177 5.177 5.177 5.177 1,274 +0.05(+1.01%)
Feb 03, 2011 4.961 5.125 4.961 5.125 774 -0.04(-0.83%)
Feb 02, 2011 5.160 5.177 5.151 5.168 2,971 +0.03(+0.67%)
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.