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, 2013 4.658 4.658 4.572 4.605 0 +0.06(+1.36%)
Apr 29, 2013 4.534 4.543 4.534 4.543 1,259 -0.12(-2.65%)
Apr 26, 2013 4.658 4.667 4.658 4.667 393 +0.14(+3.16%)
Apr 25, 2013 4.562 4.562 4.477 4.524 1,364 +0.00(+0.00%)
Apr 24, 2013 4.524 4.524 4.524 4.524 0 -0.07(-1.45%)
Apr 23, 2013 4.601 4.601 4.591 4.591 2,939 -0.07(-1.57%)
Apr 22, 2013 4.524 4.664 4.461 4.664 0 +0.12(+2.66%)
Apr 19, 2013 4.562 4.562 4.305 4.543 4,131 +0.00(+0.00%)
Apr 18, 2013 4.610 4.620 4.543 4.543 944 +0.21(+4.83%)
Apr 17, 2013 4.496 4.496 4.334 4.334 4,170 -0.06(-1.30%)
Apr 16, 2013 4.324 4.667 4.324 4.391 3,422 +0.15(+3.60%)
Apr 15, 2013 4.696 4.696 4.239 4.239 4,497 -0.41(-8.81%)
Apr 12, 2013 4.667 4.857 4.648 4.648 1,469 -0.12(-2.59%)
Apr 11, 2013 4.829 4.829 4.772 4.772 598 -0.06(-1.18%)
Apr 10, 2013 4.810 4.829 4.781 4.829 838 +0.02(+0.40%)
Apr 09, 2013 4.762 4.810 4.762 4.810 430 +0.10(+2.02%)
Apr 08, 2013 4.715 4.724 4.715 4.715 1,049 -0.14(-2.94%)
Apr 05, 2013 4.858 4.858 4.858 4.858 226 +0.07(+1.39%)
Apr 03, 2013 4.867 4.791 4.791 4.791 5,039 -0.07(-1.37%)
Apr 02, 2013 4.867 4.867 4.791 4.858 1,171 -0.01(-0.20%)
Mar 27, 2013 4.867 4.867 4.867 4.867 314 +0.01(+0.20%)
Mar 26, 2013 4.858 4.858 4.848 4.858 3,087 +0.06(+1.19%)
Mar 25, 2013 4.556 4.801 4.556 4.800 3,275 +0.05(+1.03%)
Mar 21, 2013 4.753 4.751 4.751 4.751 106 -0.05(-1.02%)
Mar 20, 2013 4.599 4.801 4.584 4.800 3,013 +0.00(+0.00%)
Mar 19, 2013 4.801 4.801 4.706 4.800 5,193 +0.03(+0.59%)
Mar 18, 2013 4.772 4.801 4.772 4.772 956 -0.03(-0.59%)
Mar 15, 2013 4.772 4.801 4.772 4.801 13,920 +0.02(+0.40%)
Mar 14, 2013 4.744 4.782 4.744 4.782 1,568 +0.04(+0.79%)
Mar 13, 2013 4.706 4.744 4.706 4.744 2,109 +0.04(+0.80%)
Mar 12, 2013 4.744 4.744 4.706 4.707 2,934 -0.08(-1.57%)
Mar 11, 2013 4.772 4.782 4.772 4.782 265 +0.00(+0.03%)
Mar 08, 2013 4.537 4.782 4.499 4.780 5,430 +0.17(+3.65%)
Mar 07, 2013 4.616 4.616 4.612 4.612 743 +0.02(+0.41%)
Mar 06, 2013 4.565 4.716 4.330 4.593 20,081 +0.17(+3.83%)
Mar 05, 2013 4.753 4.753 4.386 4.424 4,515 -0.28(-6.00%)
Mar 04, 2013 4.550 4.716 4.509 4.706 6,958 +0.24(+5.49%)
Mar 01, 2013 4.104 4.575 3.803 4.462 65,699 -0.28(-5.95%)
Feb 27, 2013 4.744 4.744 4.744 4.744 0 +0.08(+1.82%)
Feb 26, 2013 4.753 4.753 4.659 4.659 2,095 -0.09(-1.98%)
Feb 25, 2013 4.753 4.753 4.753 4.753 1,062 +0.05(+1.00%)
Feb 22, 2013 4.706 4.721 4.678 4.706 1,853 -0.02(-0.40%)
Feb 21, 2013 4.735 4.735 4.725 4.725 225 -0.02(-0.42%)
Feb 20, 2013 4.753 4.753 4.706 4.745 2,121 -0.01(-0.17%)
Feb 19, 2013 4.753 4.753 4.716 4.753 1,152 +0.00(+0.00%)
Feb 13, 2013 4.753 4.753 4.753 4.753 743 +0.00(+0.00%)
Feb 11, 2013 4.716 4.753 4.753 4.753 1,168 +0.05(+1.00%)
Feb 08, 2013 4.669 4.706 4.659 4.706 3,728 +0.05(+1.17%)
Feb 07, 2013 4.631 4.652 4.631 4.652 637 +0.02(+0.41%)
Feb 06, 2013 4.603 4.633 4.565 4.633 4,663 -0.08(-1.76%)
Feb 04, 2013 4.744 4.753 4.528 4.716 5,920 -0.04(-0.79%)
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.