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, 2019 2.090 2.090 2.010 2.017 3,060 -0.05(-2.54%)
Apr 29, 2019 2.100 2.100 2.010 2.070 6,293 -0.02(-0.94%)
Apr 26, 2019 2.037 2.090 2.010 2.090 4,100 +0.03(+1.44%)
Apr 25, 2019 2.060 2.060 2.060 4 +0.00(+0.00%)
Apr 24, 2019 2.040 2.067 2.040 2.060 2,598 -0.01(-0.48%)
Apr 23, 2019 2.010 2.070 2.010 2.070 1,370 +0.06(+2.96%)
Apr 22, 2019 2.030 2.099 2.010 2.010 2,562 -0.04(-1.87%)
Apr 18, 2019 2.120 2.120 2.049 2.049 5,500 -0.05(-2.43%)
Apr 17, 2019 2.142 2.150 2.042 2.100 4,519 -0.03(-1.52%)
Apr 16, 2019 2.210 2.210 2.132 2.132 2,493 -0.09(-3.94%)
Apr 15, 2019 2.170 2.220 2.150 2.220 6,141 +0.07(+3.26%)
Apr 12, 2019 2.160 2.190 2.150 2.150 2,200 -0.05(-2.28%)
Apr 11, 2019 2.250 2.310 2.110 2.200 8,098 +0.13(+6.37%)
Apr 10, 2019 2.020 2.100 2.000 2.068 2,426 -0.02(-1.03%)
Apr 09, 2019 2.000 2.100 2.000 2.090 1,967 +0.08(+3.98%)
Apr 08, 2019 2.130 2.180 2.010 2.010 3,760 -0.17(-7.80%)
Apr 05, 2019 2.100 2.180 2.100 2.180 900 +0.12(+5.81%)
Apr 04, 2019 2.250 2.304 2.010 2.060 14,335 -0.09(-4.17%)
Apr 03, 2019 2.140 2.330 2.072 2.150 20,235 +0.09(+4.41%)
Apr 02, 2019 2.070 2.070 2.059 2.059 1,493 -0.01(-0.52%)
Apr 01, 2019 2.060 2.140 1.990 2.070 9,151 +0.01(+0.49%)
Mar 29, 2019 2.000 2.060 1.950 2.060 15,500 +0.09(+4.57%)
Mar 28, 2019 2.050 2.060 1.950 1.970 17,075 -0.04(-1.99%)
Mar 27, 2019 1.970 2.010 1.970 2.010 1,412 -0.01(-0.27%)
Mar 26, 2019 2.000 2.050 2.000 2.015 17,856 -0.03(-1.69%)
Mar 25, 2019 2.040 2.050 1.978 2.050 2,121 +0.00(+0.08%)
Mar 22, 2019 1.873 2.048 1.870 2.048 4,100 +0.05(+2.31%)
Mar 21, 2019 2.002 2.002 2.002 185 +0.00(+0.00%)
Mar 20, 2019 2.002 2.002 2.002 2.002 218 +0.04(+2.14%)
Mar 19, 2019 1.930 1.960 1.930 1.960 1,513 +0.04(+2.08%)
Mar 18, 2019 1.980 2.000 1.920 1.920 3,612 -0.06(-3.03%)
Mar 15, 2019 2.113 2.190 1.980 1.980 9,400 -0.26(-11.61%)
Mar 14, 2019 2.056 2.240 2.056 2.240 3,583 +0.15(+7.18%)
Mar 13, 2019 2.105 2.105 2.050 2.090 5,083 +0.05(+2.45%)
Mar 12, 2019 2.040 2.177 2.030 2.040 7,361 -0.03(-1.45%)
Mar 11, 2019 1.990 2.070 1.880 2.070 25,495 +0.09(+4.55%)
Mar 08, 2019 1.940 1.990 1.930 1.980 7,700 +0.04(+2.06%)
Mar 07, 2019 1.920 2.053 1.920 1.940 5,311 -0.06(-2.76%)
Mar 06, 2019 1.940 2.269 1.900 1.995 113,919 +0.12(+6.68%)
Mar 05, 2019 1.940 1.940 1.870 1.870 1,031 +0.00(+0.00%)
Mar 04, 2019 2.040 2.040 1.870 1.870 3,169 +0.01(+0.54%)
Mar 01, 2019 1.900 1.980 1.860 1.860 8,500 -0.05(-2.62%)
Feb 28, 2019 2.090 2.090 1.900 1.910 3,095 -0.01(-0.52%)
Feb 27, 2019 2.000 2.000 1.920 1.920 1,263 -0.08(-4.00%)
Feb 26, 2019 1.920 2.040 1.920 2.000 5,265 +0.05(+2.50%)
Feb 25, 2019 2.000 2.050 1.901 1.951 6,072 -0.04(-1.95%)
Feb 22, 2019 1.970 2.000 1.920 1.990 1,800 +0.05(+2.58%)
Feb 21, 2019 1.942 1.942 1.940 1.940 1,654 +0.07(+3.74%)
Feb 20, 2019 1.980 1.980 1.870 1.870 1,758 +0.01(+0.54%)
Feb 19, 2019 1.910 1.910 1.841 1.860 3,782 -0.03(-1.59%)
Feb 15, 2019 1.880 1.970 1.880 1.890 13,700 +0.01(+0.53%)
Feb 14, 2019 1.940 1.940 1.879 1.880 3,473 -0.01(-0.53%)
Feb 13, 2019 1.889 1.890 1.868 1.890 37,164 -0.03(-1.45%)
Feb 12, 2019 1.940 1.970 1.910 1.918 14,054 +0.05(+2.53%)
Feb 11, 2019 2.018 2.018 1.871 1.871 1,491 -0.03(-1.55%)
Feb 08, 2019 1.790 1.990 1.790 1.900 12,400 +0.05(+2.70%)
Feb 07, 2019 1.830 1.960 1.800 1.850 8,953 -0.02(-1.05%)
Feb 06, 2019 1.840 1.870 1.830 1.870 19,007 -0.04(-2.08%)
Feb 05, 2019 1.940 1.940 1.840 1.909 9,082 +0.03(+1.56%)
Feb 04, 2019 1.850 1.900 1.830 1.880 22,997 -0.03(-1.57%)
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.