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

Koss Cp (NQ: KOSS )

2.336 +0.006 (+0.27%)
Streaming Delayed Price Updated: 1:35 PM 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 29, 2016 2.100 2.198 2.198 2.198 2,707 -0.01(-0.54%)
Apr 28, 2016 2.190 2.210 2.190 2.210 4,206 +0.04(+1.97%)
Apr 27, 2016 2.108 2.167 2.108 2.167 613 +0.02(+0.80%)
Apr 26, 2016 2.150 2.150 2.100 2.150 1,100 +0.06(+2.87%)
Apr 25, 2016 2.080 2.090 2.080 2.090 6,420 +0.03(+1.46%)
Apr 22, 2016 2.140 2.140 2.060 2.060 2,218 -0.09(-4.19%)
Apr 20, 2016 2.050 2.150 2.150 2.150 112 +0.06(+3.03%)
Apr 19, 2016 2.030 2.087 2.030 2.087 852 -0.05(-2.49%)
Apr 18, 2016 2.080 2.140 2.050 2.140 9,317 -0.04(-1.83%)
Apr 15, 2016 2.180 2.180 2.180 2.180 116 +0.00(+0.00%)
Apr 14, 2016 2.036 2.186 2.036 2.180 5,657 -0.01(-0.41%)
Apr 12, 2016 2.010 2.189 2.189 2.189 71 +0.02(+0.88%)
Apr 11, 2016 2.172 2.172 2.000 2.170 1,261 -0.03(-1.36%)
Apr 07, 2016 2.190 2.200 2.200 2.200 87 +0.05(+2.33%)
Apr 05, 2016 2.130 2.150 2.150 2.150 28 -0.04(-2.05%)
Apr 04, 2016 2.181 2.195 2.181 2.195 283 +0.04(+2.09%)
Apr 01, 2016 2.128 2.150 2.128 2.150 452 +0.02(+0.74%)
Mar 31, 2016 2.114 2.134 2.114 2.134 1,012 +0.03(+1.63%)
Mar 29, 2016 2.110 2.100 2.100 2.100 3,400 -0.00(-0.05%)
Mar 28, 2016 2.150 2.151 2.104 2.101 1,825 -0.11(-4.92%)
Mar 24, 2016 2.210 2.210 2.210 2.210 1,300 +0.00(+0.09%)
Mar 23, 2016 2.220 2.220 2.179 2.208 1,735 +0.01(+0.36%)
Mar 22, 2016 2.250 2.250 2.200 2.200 2,096 -0.03(-1.15%)
Mar 21, 2016 2.200 2.226 2.200 2.226 1,341 +0.02(+0.71%)
Mar 18, 2016 2.220 2.250 2.210 2.210 1,776 -0.04(-1.66%)
Mar 17, 2016 2.270 2.280 2.210 2.247 6,425 -0.04(-1.79%)
Mar 16, 2016 2.288 2.288 2.288 2.288 4,006 +0.13(+5.87%)
Mar 15, 2016 2.161 2.290 2.160 2.161 3,960 -0.05(-2.20%)
Mar 14, 2016 2.210 2.220 2.210 2.210 5,012 -0.01(-0.45%)
Mar 11, 2016 2.250 2.290 2.220 2.220 2,726 +0.01(+0.45%)
Mar 10, 2016 2.150 2.210 2.150 2.210 713 +0.06(+2.79%)
Mar 09, 2016 2.240 2.240 2.150 2.150 2,103 -0.07(-3.15%)
Mar 08, 2016 2.150 2.220 2.150 2.220 2,849 +0.01(+0.54%)
Mar 07, 2016 2.186 2.220 2.178 2.208 4,198 -0.01(-0.54%)
Mar 04, 2016 2.220 2.220 2.150 2.220 2,650 +0.04(+1.83%)
Mar 03, 2016 2.196 2.220 2.180 2.180 5,234 +0.03(+1.40%)
Mar 02, 2016 2.198 2.200 2.150 2.150 1,791 -0.03(-1.35%)
Mar 01, 2016 2.190 2.190 2.175 2.179 1,481 +0.03(+1.37%)
Feb 29, 2016 2.150 2.150 2.101 2.150 8,374 +0.05(+2.38%)
Feb 26, 2016 1.990 2.160 1.990 2.100 3,090 -0.04(-1.87%)
Feb 25, 2016 2.128 2.140 2.128 2.140 2,501 -0.01(-0.47%)
Feb 24, 2016 2.150 2.150 2.107 2.150 5,200 +0.01(+0.47%)
Feb 23, 2016 2.077 2.150 2.074 2.140 6,211 +0.04(+1.90%)
Feb 22, 2016 2.150 2.150 1.960 2.100 14,999 -0.10(-4.55%)
Feb 19, 2016 2.040 2.200 2.040 2.200 614 +0.05(+2.33%)
Feb 18, 2016 2.097 2.150 2.070 2.150 2,050 +0.05(+2.38%)
Feb 17, 2016 2.110 2.132 2.066 2.100 14,580 +0.10(+4.99%)
Feb 16, 2016 2.090 2.090 1.980 2.000 8,128 +0.08(+4.17%)
Feb 12, 2016 2.000 1.920 1.920 1.920 25,000 -0.12(-5.88%)
Feb 11, 2016 2.021 2.052 1.950 2.040 18,821 +0.18(+9.67%)
Feb 10, 2016 1.760 1.860 1.760 1.860 1,575 +0.03(+1.53%)
Feb 09, 2016 1.800 1.849 1.800 1.832 3,055 -0.13(-6.53%)
Feb 08, 2016 1.860 1.960 1.850 1.960 4,996 -0.08(-3.92%)
Feb 05, 2016 1.920 2.097 1.920 2.040 7,652 +0.12(+6.25%)
Feb 04, 2016 2.030 2.050 1.920 1.920 7,696 -0.11(-5.20%)
Feb 03, 2016 2.110 2.140 2.000 2.025 6,665 +0.03(+1.27%)
Feb 02, 2016 2.270 2.270 1.930 2.000 8,160 -0.11(-5.21%)
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.