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

Koss Cp (NQ: KOSS )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 9:30 AM 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, 2018 1.910 2.045 1.831 1.831 5,852 -0.08(-4.14%)
Apr 27, 2018 1.960 2.030 1.910 1.910 13,095 -0.06(-3.05%)
Apr 26, 2018 1.850 2.355 1.850 1.970 171,519 +0.09(+4.79%)
Apr 25, 2018 1.800 1.904 1.800 1.880 20,634 +0.05(+2.96%)
Apr 24, 2018 1.810 1.879 1.800 1.826 6,335 -0.00(-0.22%)
Apr 23, 2018 1.870 1.943 1.810 1.830 12,935 -0.06(-3.17%)
Apr 20, 2018 1.890 1.890 1.800 1.890 4,508 -0.01(-0.53%)
Apr 19, 2018 1.860 1.960 1.860 1.900 13,521 +0.04(+2.30%)
Apr 18, 2018 1.910 1.910 1.857 1.857 756 -0.06(-3.27%)
Apr 17, 2018 1.790 1.920 1.772 1.920 7,128 +0.17(+9.71%)
Apr 16, 2018 1.840 1.890 1.750 1.750 1,430 -0.06(-3.54%)
Apr 13, 2018 1.790 1.814 1.770 1.814 2,797 +0.02(+1.35%)
Apr 12, 2018 1.760 1.851 1.760 1.790 2,690 +0.01(+0.56%)
Apr 11, 2018 1.770 1.800 1.760 1.780 12,344 -0.03(-1.66%)
Apr 06, 2018 1.810 1.810 1.810 192 -0.01(-0.55%)
Apr 05, 2018 1.780 1.840 1.780 1.820 8,884 +0.04(+2.25%)
Apr 04, 2018 1.760 1.780 1.720 1.780 13,419 +0.03(+1.71%)
Apr 03, 2018 1.710 1.780 1.701 1.750 17,052 +0.01(+0.57%)
Apr 02, 2018 1.750 1.770 1.729 1.740 19,514 -0.04(-2.25%)
Mar 29, 2018 1.780 1.780 1.780 0 -0.01(-0.56%)
Mar 28, 2018 1.800 1.820 1.770 1.790 11,135 +0.04(+2.29%)
Mar 27, 2018 1.800 1.830 1.750 1.750 4,371 -0.09(-4.89%)
Mar 26, 2018 1.800 1.843 1.800 1.840 19,821 +0.04(+2.22%)
Mar 23, 2018 1.780 1.853 1.780 1.800 15,064 +0.01(+0.68%)
Mar 22, 2018 1.790 1.849 1.750 1.788 10,691 -0.00(-0.12%)
Mar 21, 2018 1.860 1.930 1.770 1.790 53,306 -0.08(-4.28%)
Mar 20, 2018 1.945 1.960 1.870 1.870 13,913 -0.07(-3.61%)
Mar 19, 2018 1.910 1.960 1.910 1.940 12,921 +0.02(+1.04%)
Mar 16, 2018 1.980 2.040 1.920 1.920 10,997 -0.08(-4.00%)
Mar 15, 2018 2.110 2.110 2.000 2.000 54,490 -0.08(-3.85%)
Mar 14, 2018 2.065 2.180 2.059 2.080 33,332 +0.06(+2.97%)
Mar 13, 2018 2.030 2.100 2.010 2.020 4,097 -0.05(-2.41%)
Mar 12, 2018 2.180 2.190 2.020 2.070 21,029 -0.11(-5.05%)
Mar 09, 2018 2.150 2.180 2.150 2.180 6,165 +0.03(+1.33%)
Mar 08, 2018 2.130 2.189 2.130 2.151 8,715 +0.02(+1.00%)
Mar 07, 2018 2.160 2.160 2.001 2.130 8,615 -0.04(-1.84%)
Mar 06, 2018 2.200 2.204 2.010 2.170 45,477 -0.01(-0.46%)
Mar 05, 2018 2.160 2.290 2.090 2.180 117,193 +0.06(+2.83%)
Mar 02, 2018 1.990 2.190 1.750 2.120 279,000 +0.14(+7.07%)
Mar 01, 2018 1.970 2.250 1.970 1.980 205,989 +0.00(+0.00%)
Feb 28, 2018 1.900 1.980 1.900 1.980 49,426 +0.06(+2.87%)
Feb 27, 2018 1.951 1.952 1.900 1.925 3,992 -0.04(-2.23%)
Feb 26, 2018 1.960 1.970 1.952 1.969 9,988 -0.00(-0.06%)
Feb 23, 2018 1.970 1.970 1.970 1.970 4,893 -0.01(-0.51%)
Feb 22, 2018 1.980 1.985 1.980 1.980 16,434 -0.02(-1.00%)
Feb 21, 2018 2.000 2.000 1.990 2.000 8,614 +0.01(+0.50%)
Feb 20, 2018 1.980 2.000 1.980 1.990 25,715 +0.08(+4.19%)
Feb 16, 2018 1.910 1.910 1.910 0 -0.06(-3.05%)
Feb 15, 2018 2.020 2.065 1.930 1.970 26,977 -0.08(-3.90%)
Feb 14, 2018 2.055 2.086 2.050 2.050 704 -0.01(-0.43%)
Feb 13, 2018 1.980 2.090 1.980 2.059 15,590 +0.08(+3.98%)
Feb 12, 2018 2.000 2.021 1.980 1.980 22,395 -0.01(-0.50%)
Feb 09, 2018 2.000 2.049 1.980 1.990 18,676 -0.04(-1.97%)
Feb 08, 2018 2.120 2.120 2.000 2.030 16,219 +0.00(+0.05%)
Feb 07, 2018 2.030 2.000 2.029 19,508 -0.00(-0.05%)
Feb 06, 2018 2.050 2.050 2.001 2.030 9,570 +0.03(+1.50%)
Feb 05, 2018 2.040 2.000 2.000 30,259 -0.01(-0.50%)
Feb 02, 2018 2.001 2.044 2.000 2.010 15,214 -0.04(-1.95%)
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.