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

Koss Cp (NQ: KOSS )

4.990 +0.260 (+5.50%)
Streaming Delayed Price Updated: 12:01 PM EDT, May 17, 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 (%)
Aug 31, 2017 1.477 1.503 1.430 1.430 21,711 +0.03(+2.14%)
Aug 30, 2017 1.530 1.530 1.400 1.400 7,738 -0.13(-8.50%)
Aug 29, 2017 1.520 1.530 1.410 1.530 36,171 +0.02(+1.32%)
Aug 28, 2017 1.580 1.580 1.510 1.510 29,846 -0.05(-3.21%)
Aug 25, 2017 1.640 1.650 1.560 1.560 3,093 -0.08(-4.78%)
Aug 24, 2017 1.652 1.670 1.630 1.638 14,461 +0.01(+0.51%)
Aug 23, 2017 1.630 1.650 1.630 1.630 3,837 -0.05(-2.98%)
Aug 22, 2017 1.690 1.690 1.630 1.680 9,196 +0.04(+2.44%)
Aug 21, 2017 1.640 1.650 1.630 1.640 4,831 -0.02(-1.20%)
Aug 18, 2017 1.670 1.670 1.660 1.660 5,117 -0.03(-1.78%)
Aug 17, 2017 1.700 1.710 1.690 1.690 676 -0.05(-2.87%)
Aug 16, 2017 1.740 1.740 1.740 1.740 929 +0.04(+2.35%)
Aug 15, 2017 1.750 1.890 1.700 1.700 64,370 -0.10(-5.56%)
Aug 14, 2017 1.720 1.900 1.700 1.800 71,032 +0.05(+2.86%)
Aug 11, 2017 1.710 1.760 1.620 1.750 24,409 +0.00(+0.00%)
Aug 10, 2017 1.680 1.760 1.680 1.750 49,626 +0.06(+3.55%)
Aug 09, 2017 1.750 1.770 1.690 1.690 32,552 -0.04(-2.31%)
Aug 08, 2017 1.720 1.733 1.720 1.730 3,650 -0.02(-1.14%)
Aug 07, 2017 1.750 1.750 1.720 1.750 2,459 -0.01(-0.57%)
Aug 04, 2017 1.750 1.760 1.730 1.760 1,858 +0.01(+0.57%)
Aug 03, 2017 1.840 1.880 1.720 1.750 14,630 -0.02(-1.13%)
Aug 02, 2017 1.780 1.830 1.750 1.770 41,920 +0.03(+1.72%)
Aug 01, 2017 1.780 1.890 1.730 1.740 65,664 -0.05(-2.79%)
Jul 31, 2017 1.740 1.810 1.740 1.790 3,112 +0.05(+2.87%)
Jul 28, 2017 1.730 1.780 1.730 1.740 2,830 +0.02(+1.16%)
Jul 27, 2017 1.790 1.850 1.720 1.720 2,195 -0.05(-2.82%)
Jul 26, 2017 2.010 2.030 1.750 1.770 115,076 -0.24(-11.94%)
Jul 25, 2017 1.960 2.070 1.930 2.010 7,774 +0.03(+1.52%)
Jul 24, 2017 1.910 1.980 1.880 1.980 9,758 +0.08(+4.21%)
Jul 21, 2017 1.890 1.900 1.810 1.900 38,031 +0.08(+4.40%)
Jul 20, 2017 1.825 1.970 1.780 1.820 99,176 -0.03(-1.62%)
Jul 19, 2017 1.860 1.890 1.820 1.850 3,094 -0.02(-1.07%)
Jul 18, 2017 1.800 1.880 1.760 1.870 29,489 +0.06(+3.31%)
Jul 17, 2017 1.783 1.970 1.780 1.810 89,999 +0.02(+1.12%)
Jul 14, 2017 1.810 1.810 1.770 1.790 1,764 -0.05(-2.60%)
Jul 13, 2017 1.781 1.838 1.760 1.838 20,854 +0.06(+3.24%)
Jul 12, 2017 1.900 1.900 1.780 1.780 20,344 -0.07(-3.78%)
Jul 11, 2017 1.810 2.000 1.800 1.850 83,651 +0.02(+1.10%)
Jul 10, 2017 1.830 1.830 1.820 1.830 929 +0.04(+2.23%)
Jul 06, 2017 1.790 1.790 1.790 134 -0.02(-1.10%)
Jul 05, 2017 1.810 1.867 1.810 1.810 3,563 +0.01(+0.56%)
Jul 03, 2017 1.880 1.880 1.790 1.800 1,087 -0.01(-0.55%)
Jun 30, 2017 1.810 1.840 1.790 1.810 1,907 +0.00(+0.00%)
Jun 29, 2017 1.860 1.860 1.810 1.810 6,403 -0.06(-3.21%)
Jun 28, 2017 1.940 1.950 1.860 1.870 8,107 -0.06(-3.11%)
Jun 27, 2017 1.910 1.930 1.873 1.930 1,730 +0.02(+1.05%)
Jun 26, 2017 1.900 2.020 1.850 1.910 61,713 +0.05(+2.69%)
Jun 23, 2017 1.850 1.880 1.850 1.860 8,780 -0.03(-1.59%)
Jun 22, 2017 1.860 1.893 1.860 1.890 5,526 +0.04(+2.16%)
Jun 21, 2017 1.860 1.860 1.850 1.850 1,204 -0.02(-1.07%)
Jun 20, 2017 1.860 1.872 1.860 1.870 928 +0.01(+0.53%)
Jun 19, 2017 1.920 1.970 1.860 1.860 5,976 -0.05(-2.61%)
Jun 16, 2017 1.952 1.970 1.870 1.910 7,183 -0.09(-4.50%)
Jun 15, 2017 2.017 2.017 1.850 2.000 4,884 +0.08(+4.17%)
Jun 14, 2017 2.030 2.090 1.910 1.920 38,154 -0.11(-5.42%)
Jun 13, 2017 1.900 2.030 1.860 2.030 33,154 +0.20(+10.93%)
Jun 12, 2017 1.870 2.100 1.830 1.830 41,299 -0.22(-10.73%)
Jun 09, 2017 1.950 2.050 1.850 2.050 31,996 +0.12(+6.22%)
Jun 08, 2017 2.020 2.139 1.870 1.930 36,399 -0.07(-3.74%)
Jun 07, 2017 1.930 2.170 1.920 2.005 47,019 +0.07(+3.89%)
Jun 06, 2017 1.850 1.930 1.800 1.930 48,015 +0.07(+3.76%)
Jun 05, 2017 1.910 1.970 1.840 1.860 5,220 +0.01(+0.54%)
Jun 02, 2017 1.820 2.200 1.820 1.850 215,048 -0.01(-0.54%)
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.