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

Koss Cp (NQ: KOSS )

2.336 +0.006 (+0.27%)
Streaming Delayed Price Updated: 1:35 PM 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, 2012 5.004 5.085 4.731 4.904 13,907 -0.09(-1.82%)
Apr 27, 2012 4.967 5.049 4.740 4.995 4,602 +0.12(+2.52%)
Apr 26, 2012 5.013 5.013 4.695 4.872 1,537 -0.17(-3.33%)
Apr 25, 2012 4.976 5.067 4.849 5.040 3,968 +0.05(+1.09%)
Apr 20, 2012 4.695 4.986 4.986 4.986 1,541 +0.41(+8.93%)
Apr 19, 2012 5.076 5.076 4.577 4.577 1,783 -0.23(-4.73%)
Apr 17, 2012 4.976 4.804 4.804 4.804 991 -0.19(-3.82%)
Apr 16, 2012 4.992 4.995 4.992 4.995 660 +0.11(+2.23%)
Apr 13, 2012 4.949 4.949 4.886 4.886 330 -0.11(-2.18%)
Apr 12, 2012 5.004 5.004 4.995 4.995 330 -0.06(-1.26%)
Apr 11, 2012 5.158 5.158 4.877 5.058 3,534 +0.20(+4.11%)
Apr 10, 2012 4.650 5.122 4.631 4.858 6,833 +0.24(+5.11%)
Apr 09, 2012 4.622 4.622 4.622 4.622 440 -0.14(-2.86%)
Apr 05, 2012 4.786 4.786 4.740 4.759 1,584 -0.03(-0.57%)
Apr 04, 2012 4.995 4.995 4.777 4.786 3,996 -0.25(-4.87%)
Apr 03, 2012 4.886 5.076 4.731 5.031 18,979 +0.15(+2.97%)
Apr 02, 2012 4.986 5.058 4.886 4.886 5,201 -0.03(-0.55%)
Mar 30, 2012 4.913 4.913 4.913 4.913 220 -0.05(-0.92%)
Mar 29, 2012 4.958 4.958 4.958 4.958 110 +0.00(+0.00%)
Mar 28, 2012 4.958 4.958 4.958 4.958 220 -0.14(-2.67%)
Mar 27, 2012 4.861 5.148 4.861 5.095 5,914 +0.04(+0.89%)
Mar 23, 2012 4.861 5.050 5.050 5.050 2,003 +0.00(+0.00%)
Mar 22, 2012 4.996 5.050 4.996 5.050 1,220 +0.04(+0.72%)
Mar 21, 2012 4.870 5.014 4.870 5.014 779 -0.02(-0.38%)
Mar 16, 2012 5.005 5.033 5.033 5.033 3,784 +0.17(+3.53%)
Mar 15, 2012 4.978 4.978 4.816 4.861 3,461 -0.19(-3.74%)
Mar 13, 2012 4.807 5.050 5.050 5.050 1,446 +0.26(+5.44%)
Mar 12, 2012 4.789 4.789 4.789 4.789 222 +0.01(+0.17%)
Mar 09, 2012 4.780 4.996 4.780 4.781 796 -0.16(-3.26%)
Mar 08, 2012 4.771 4.951 4.771 4.942 873 +0.17(+3.58%)
Mar 07, 2012 5.056 5.056 4.771 4.771 862 -0.08(-1.66%)
Mar 06, 2012 4.852 4.852 4.762 4.852 1,988 -0.09(-1.82%)
Mar 05, 2012 5.014 5.014 4.915 4.942 4,813 -0.05(-1.08%)
Mar 01, 2012 5.023 4.996 4.996 4.996 1,892 -0.10(-1.94%)
Feb 29, 2012 4.978 5.157 4.978 5.095 6,476 +0.11(+2.16%)
Feb 28, 2012 4.969 5.121 4.969 4.987 667 +0.02(+0.36%)
Feb 27, 2012 5.014 5.014 4.951 4.969 1,277 +0.01(+0.18%)
Feb 24, 2012 5.014 5.211 4.960 4.960 1,616 -0.12(-2.30%)
Feb 23, 2012 5.256 5.274 5.005 5.077 4,190 -0.17(-3.25%)
Feb 22, 2012 5.247 5.247 5.247 5.247 1,112 +0.10(+1.91%)
Feb 21, 2012 4.969 5.149 4.969 5.149 5,319 -0.03(-0.51%)
Feb 17, 2012 4.942 5.282 4.942 5.175 4,160 +0.14(+2.86%)
Feb 16, 2012 5.014 5.032 5.014 5.032 556 -0.05(-1.06%)
Feb 15, 2012 5.283 5.283 5.045 5.086 2,872 -0.22(-4.07%)
Feb 14, 2012 5.328 5.346 5.168 5.301 4,886 -0.03(-0.51%)
Feb 13, 2012 5.184 5.328 5.166 5.328 7,345 +0.07(+1.37%)
Feb 10, 2012 5.283 5.301 5.256 5.256 3,411 -0.01(-0.17%)
Feb 09, 2012 5.265 5.265 5.265 5.265 3,877 +0.01(+0.17%)
Feb 08, 2012 5.292 5.301 5.166 5.256 3,181 +0.05(+1.04%)
Feb 07, 2012 4.951 5.328 4.942 5.202 22,728 +0.22(+4.33%)
Feb 06, 2012 4.960 4.987 4.942 4.987 3,539 -0.10(-1.95%)
Feb 03, 2012 4.943 5.193 4.943 5.086 1,462 -0.08(-1.57%)
Feb 02, 2012 5.077 5.166 5.077 5.166 7,668 +0.14(+2.86%)
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.