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, 2004 9.274 9.274 9.274 9.274 0 +0.00(+0.00%)
Apr 29, 2004 9.274 9.274 9.274 9.274 242 +0.20(+2.25%)
Apr 28, 2004 9.070 9.070 9.070 9.070 0 +0.00(+0.00%)
Apr 27, 2004 9.482 9.482 9.070 9.070 727 -0.00(-0.04%)
Apr 26, 2004 9.074 9.074 9.074 9.074 0 +0.00(+0.00%)
Apr 23, 2004 9.074 9.074 9.074 9.074 242 -0.00(-0.05%)
Apr 22, 2004 9.078 9.078 9.078 9.078 242 -0.58(-5.98%)
Apr 21, 2004 9.655 9.655 9.655 9.655 0 +0.00(+0.00%)
Apr 20, 2004 9.655 9.655 9.655 9.655 485 +0.59(+6.45%)
Apr 19, 2004 9.074 9.074 9.070 9.070 1,455 -0.05(-0.50%)
Apr 16, 2004 9.593 9.593 9.115 9.115 2,425 -0.28(-3.03%)
Apr 15, 2004 9.490 9.490 9.399 9.399 1,212 -0.21(-2.15%)
Apr 14, 2004 9.684 9.684 9.605 9.605 970 -0.09(-0.94%)
Apr 13, 2004 9.890 9.890 9.696 9.696 485 +0.03(+0.30%)
Apr 12, 2004 10.10 10.10 9.667 9.667 6,306 -0.14(-1.47%)
Apr 08, 2004 9.906 9.997 9.812 9.812 186,779 +0.24(+2.49%)
Apr 07, 2004 9.573 9.573 9.573 9.573 0 +0.00(+0.00%)
Apr 06, 2004 10.41 10.41 9.573 9.573 727 -1.15(-10.68%)
Apr 05, 2004 10.15 10.72 10.15 10.72 1,697 +0.74(+7.44%)
Apr 02, 2004 9.601 9.976 9.601 9.976 1,212 -0.69(-6.46%)
Apr 01, 2004 10.63 10.66 10.63 10.66 485 -0.05(-0.50%)
Mar 31, 2004 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Mar 30, 2004 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Mar 29, 2004 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Mar 26, 2004 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Mar 25, 2004 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Mar 24, 2004 10.51 10.72 9.692 10.72 2,668 +0.08(+0.77%)
Mar 23, 2004 10.64 10.64 10.64 10.64 0 +0.00(+0.00%)
Mar 22, 2004 10.31 10.64 10.31 10.64 485 +1.08(+11.30%)
Mar 19, 2004 9.556 9.556 9.556 9.556 0 +0.00(+0.00%)
Mar 18, 2004 9.556 9.556 9.556 9.556 485 -0.75(-7.28%)
Mar 17, 2004 10.31 10.31 10.31 10.31 242 +0.30(+2.97%)
Mar 16, 2004 10.01 10.01 10.01 10.01 0 +0.00(+0.00%)
Mar 15, 2004 10.38 10.41 9.997 10.01 2,183 +0.06(+0.58%)
Mar 12, 2004 9.952 9.952 9.952 9.952 0 +0.00(+0.00%)
Mar 11, 2004 9.952 9.952 9.952 9.952 242 -0.46(-4.40%)
Mar 10, 2004 10.41 10.41 10.41 10.41 3,881 +0.00(+0.00%)
Mar 09, 2004 10.40 10.41 10.40 10.41 1,940 +0.42(+4.17%)
Mar 08, 2004 9.993 9.993 9.993 9.993 242 -0.31(-3.04%)
Mar 05, 2004 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Mar 04, 2004 10.31 10.31 10.31 10.31 485 -0.54(-4.94%)
Mar 03, 2004 10.84 10.84 10.84 10.84 0 +0.00(+0.00%)
Mar 02, 2004 10.84 10.84 10.84 10.84 242 +0.89(+8.94%)
Mar 01, 2004 10.80 10.80 9.952 9.952 1,455 -0.97(-8.91%)
Feb 27, 2004 10.26 10.92 10.16 10.92 2,668 +0.63(+6.08%)
Feb 26, 2004 10.62 10.62 10.26 10.30 8,004 -0.42(-3.92%)
Feb 25, 2004 10.52 10.72 10.52 10.72 1,212 +0.41(+3.96%)
Feb 24, 2004 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Feb 23, 2004 10.31 10.31 10.31 10.31 727 +0.00(+0.04%)
Feb 20, 2004 10.10 10.31 10.10 10.31 727 +0.80(+8.36%)
Feb 19, 2004 10.09 10.18 9.511 9.511 1,455 -0.57(-5.64%)
Feb 18, 2004 9.988 10.08 9.988 10.08 1,455 +0.56(+5.93%)
Feb 17, 2004 9.482 10.31 9.482 9.516 4,608 -0.12(-1.23%)
Feb 13, 2004 9.634 9.634 9.634 9.634 0 +0.00(+0.00%)
Feb 12, 2004 9.634 9.634 9.634 9.634 0 +0.00(+0.00%)
Feb 11, 2004 9.873 9.873 9.634 9.634 727 -0.58(-5.69%)
Feb 10, 2004 10.43 10.43 10.22 10.22 727 -0.20(-1.90%)
Feb 09, 2004 10.61 10.62 10.30 10.41 1,697 -0.14(-1.29%)
Feb 06, 2004 10.45 10.55 10.14 10.55 2,425 +0.47(+4.66%)
Feb 05, 2004 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Feb 04, 2004 9.951 10.08 9.572 10.08 3,153 +0.19(+1.87%)
Feb 03, 2004 9.680 9.894 9.680 9.894 4,608 +0.21(+2.13%)
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.