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

Koss Cp (NQ: KOSS )

4.730 -0.240 (-4.83%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2018 2.190 2.190 2.020 2.050 1,700 -0.11(-5.29%)
Nov 29, 2018 2.010 2.165 2.010 2.165 1,123 +0.00(+0.21%)
Nov 28, 2018 2.000 2.194 2.000 2.160 1,680 +0.14(+6.93%)
Nov 27, 2018 1.970 2.160 1.970 2.020 4,627 +0.06(+3.06%)
Nov 26, 2018 2.040 2.148 1.950 1.960 10,806 -0.09(-4.39%)
Nov 23, 2018 2.150 2.150 2.040 2.050 600 +0.00(+0.00%)
Nov 21, 2018 2.050 2.050 2.050 0 -0.05(-2.38%)
Nov 20, 2018 1.960 2.103 1.960 2.100 21,427 -0.10(-4.55%)
Nov 19, 2018 2.030 2.250 1.920 2.200 11,941 +0.09(+4.27%)
Nov 16, 2018 1.980 2.270 1.980 2.110 16,700 +0.13(+6.54%)
Nov 15, 2018 2.021 2.021 1.980 1.980 1,714 +0.09(+4.79%)
Nov 14, 2018 1.900 2.000 1.880 1.890 20,297 -0.03(-1.57%)
Nov 13, 2018 2.110 2.110 1.920 1.920 11,673 -0.21(-9.88%)
Nov 12, 2018 2.210 2.210 2.131 2.131 4,862 -0.13(-5.73%)
Nov 09, 2018 2.260 2.260 2.260 33 +0.00(+0.00%)
Nov 08, 2018 2.290 2.340 2.260 2.260 5,166 +0.01(+0.44%)
Nov 07, 2018 2.450 2.450 2.250 2.250 5,534 -0.17(-7.02%)
Nov 06, 2018 2.390 2.420 2.390 2.420 2,340 +0.03(+1.26%)
Nov 05, 2018 2.550 2.550 2.342 2.390 16,313 -0.16(-6.27%)
Nov 02, 2018 2.690 2.700 2.550 2.550 19,200 -0.13(-4.85%)
Nov 01, 2018 2.680 2.680 2.680 136 -0.00(-0.00%)
Oct 31, 2018 2.700 2.750 2.680 2.680 1,978 +0.00(+0.00%)
Oct 30, 2018 2.690 2.780 2.680 2.680 7,130 +0.00(+0.00%)
Oct 29, 2018 2.660 2.728 2.650 2.680 7,013 +0.03(+1.13%)
Oct 26, 2018 2.740 2.830 2.620 2.650 4,200 -0.05(-1.85%)
Oct 25, 2018 2.698 2.835 2.660 2.700 4,955 -0.04(-1.49%)
Oct 24, 2018 2.620 2.748 2.620 2.741 3,756 -0.05(-1.96%)
Oct 23, 2018 2.820 2.850 2.763 2.796 1,917 +0.05(+1.66%)
Oct 22, 2018 2.800 2.880 2.740 2.750 4,275 +0.01(+0.36%)
Oct 19, 2018 2.700 2.900 2.680 2.740 25,600 +0.12(+4.58%)
Oct 18, 2018 2.690 2.740 2.620 2.620 9,795 -0.07(-2.60%)
Oct 17, 2018 2.740 2.740 2.620 2.690 7,518 -0.11(-3.93%)
Oct 16, 2018 2.780 2.900 2.700 2.800 7,062 -0.05(-1.75%)
Oct 15, 2018 2.730 2.900 2.730 2.850 12,680 +0.11(+4.01%)
Oct 12, 2018 2.750 2.780 2.620 2.740 35,200 -0.00(-0.18%)
Oct 11, 2018 2.640 2.770 2.640 2.745 22,416 +0.12(+4.37%)
Oct 10, 2018 2.670 2.719 2.630 2.630 8,859 -0.01(-0.38%)
Oct 09, 2018 2.660 2.660 2.610 2.640 874 -0.02(-0.75%)
Oct 08, 2018 2.900 2.900 2.660 2.660 3,900 -0.17(-6.01%)
Oct 05, 2018 2.860 2.860 2.660 2.830 2,400 +0.07(+2.54%)
Oct 04, 2018 2.860 2.877 2.760 2.760 6,951 -0.11(-3.69%)
Oct 03, 2018 2.734 2.930 2.701 2.866 20,721 +0.13(+4.77%)
Oct 02, 2018 2.960 3.040 2.670 2.735 43,651 -0.25(-8.52%)
Oct 01, 2018 2.820 3.187 2.800 2.990 18,599 +0.17(+5.84%)
Sep 28, 2018 2.680 3.033 2.680 2.825 27,900 +0.16(+5.81%)
Sep 27, 2018 2.670 2.739 2.663 2.670 13,814 -0.03(-1.11%)
Sep 26, 2018 2.720 2.740 2.670 2.700 8,726 -0.03(-1.10%)
Sep 25, 2018 2.720 2.730 2.560 2.730 6,692 +0.02(+0.72%)
Sep 24, 2018 2.610 2.751 2.610 2.710 23,731 +0.09(+3.45%)
Sep 21, 2018 2.750 2.800 2.620 2.620 17,800 -0.15(-5.36%)
Sep 20, 2018 2.758 2.768 2.725 2.768 1,915 +0.02(+0.67%)
Sep 19, 2018 2.750 2.767 2.640 2.750 8,086 -0.01(-0.36%)
Sep 18, 2018 2.890 2.900 2.750 2.760 18,083 -0.12(-4.17%)
Sep 17, 2018 2.750 2.880 2.550 2.880 19,525 +0.13(+4.73%)
Sep 14, 2018 2.720 2.990 2.640 2.750 11,200 -0.17(-5.82%)
Sep 13, 2018 2.970 2.970 2.780 2.920 51,088 -0.06(-2.01%)
Sep 12, 2018 2.720 3.040 2.720 2.980 126,093 +0.17(+6.05%)
Sep 11, 2018 2.810 2.850 2.680 2.810 3,968 -0.00(-0.10%)
Sep 10, 2018 2.650 2.974 2.560 2.813 40,481 +0.08(+3.03%)
Sep 07, 2018 3.190 3.190 2.730 2.730 111,500 -0.54(-16.64%)
Sep 06, 2018 3.360 3.550 3.160 3.275 35,484 -0.09(-2.68%)
Sep 05, 2018 3.860 3.860 3.360 3.365 50,382 -0.26(-7.29%)
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.