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 29, 2022 6.700 6.870 6.460 6.530 39,392 -0.10(-1.51%)
Apr 28, 2022 6.800 6.945 6.499 6.630 111,036 -0.19(-2.79%)
Apr 27, 2022 6.660 7.050 6.580 6.820 107,501 +0.08(+1.19%)
Apr 26, 2022 7.210 7.220 6.730 6.740 67,772 -0.47(-6.52%)
Apr 25, 2022 6.970 7.248 6.900 7.210 54,838 +0.07(+0.98%)
Apr 22, 2022 7.100 7.340 6.810 7.140 101,147 +0.04(+0.56%)
Apr 21, 2022 7.500 7.500 7.001 7.100 71,068 -0.33(-4.44%)
Apr 20, 2022 7.530 7.550 7.310 7.430 33,965 -0.09(-1.20%)
Apr 19, 2022 7.220 7.810 7.120 7.520 205,032 +0.36(+5.03%)
Apr 18, 2022 7.480 7.485 7.101 7.160 72,530 -0.30(-4.02%)
Apr 14, 2022 7.450 7.790 7.380 7.460 190,885 -0.07(-0.93%)
Apr 13, 2022 7.290 7.610 7.210 7.530 82,638 +0.26(+3.58%)
Apr 12, 2022 7.520 7.810 7.210 7.270 92,273 -0.31(-4.09%)
Apr 11, 2022 7.490 7.720 7.302 7.580 74,732 +0.04(+0.53%)
Apr 08, 2022 7.730 7.828 7.510 7.540 95,919 -0.37(-4.68%)
Apr 07, 2022 7.870 8.072 7.600 7.910 93,513 -0.01(-0.13%)
Apr 06, 2022 8.010 8.135 7.638 7.920 158,817 -0.26(-3.18%)
Apr 05, 2022 8.540 8.570 8.020 8.180 124,316 -0.35(-4.10%)
Apr 04, 2022 8.460 8.780 8.271 8.530 283,068 +0.11(+1.31%)
Apr 01, 2022 9.410 9.520 8.320 8.420 467,027 -0.74(-8.08%)
Mar 31, 2022 9.030 9.590 9.010 9.160 633,918 -0.19(-2.03%)
Mar 30, 2022 9.210 9.400 8.910 9.350 828,640 -0.12(-1.27%)
Mar 29, 2022 11.13 11.61 9.210 9.470 8,206,374 -0.78(-7.61%)
Mar 28, 2022 8.180 10.64 8.081 10.25 4,101,510 +2.00(+24.24%)
Mar 25, 2022 8.920 9.400 8.100 8.250 870,756 -0.84(-9.24%)
Mar 24, 2022 9.280 9.390 8.910 9.090 904,487 -0.91(-9.10%)
Mar 23, 2022 9.630 10.88 9.520 10.00 4,061,533 +0.38(+3.95%)
Mar 22, 2022 7.290 9.800 7.290 9.620 2,186,592 +2.19(+29.48%)
Mar 21, 2022 7.380 7.736 7.150 7.430 85,755 -0.04(-0.54%)
Mar 18, 2022 6.840 7.790 6.341 7.470 224,687 +0.62(+9.05%)
Mar 17, 2022 6.530 6.950 6.380 6.850 41,209 +0.36(+5.55%)
Mar 16, 2022 6.560 6.660 6.260 6.490 60,660 +0.12(+1.88%)
Mar 15, 2022 6.000 6.430 5.890 6.370 57,189 +0.24(+3.92%)
Mar 14, 2022 6.880 6.940 6.040 6.130 105,910 -0.63(-9.32%)
Mar 11, 2022 7.290 7.290 6.610 6.760 69,949 -0.28(-3.98%)
Mar 10, 2022 7.060 7.500 7.010 7.040 33,924 -0.16(-2.22%)
Mar 09, 2022 7.080 7.305 7.010 7.200 60,983 +0.38(+5.57%)
Mar 08, 2022 6.870 7.160 6.700 6.820 75,147 -0.04(-0.58%)
Mar 07, 2022 7.250 7.700 6.848 6.860 93,030 -0.20(-2.83%)
Mar 04, 2022 7.480 7.500 7.000 7.060 37,227 -0.47(-6.24%)
Mar 03, 2022 7.900 7.900 7.400 7.530 34,624 -0.24(-3.09%)
Mar 02, 2022 7.680 7.850 7.430 7.770 34,360 +0.07(+0.91%)
Mar 01, 2022 7.700 7.920 7.310 7.700 100,512 +0.05(+0.65%)
Feb 28, 2022 7.640 7.850 7.570 7.650 39,767 +0.02(+0.26%)
Feb 25, 2022 7.410 7.690 7.520 7.630 35,882 +0.23(+3.11%)
Feb 24, 2022 6.720 7.460 6.720 7.400 47,534 -0.14(-1.86%)
Feb 23, 2022 8.010 8.050 7.500 7.540 34,463 -0.35(-4.44%)
Feb 22, 2022 7.980 8.214 7.550 7.890 51,758 -0.47(-5.62%)
Feb 18, 2022 8.360 0 +0.03(+0.36%)
Feb 17, 2022 8.680 8.850 8.200 8.330 50,138 -0.42(-4.80%)
Feb 16, 2022 8.660 8.920 8.550 8.750 25,424 -0.05(-0.57%)
Feb 15, 2022 8.900 9.120 8.700 8.800 112,187 +0.18(+2.09%)
Feb 14, 2022 8.650 9.000 8.570 8.620 41,516 -0.18(-2.05%)
Feb 11, 2022 9.000 9.100 8.500 8.800 55,476 -0.08(-0.90%)
Feb 10, 2022 8.850 9.400 8.750 8.880 90,713 -0.15(-1.66%)
Feb 09, 2022 9.020 9.280 8.530 9.030 173,247 +0.28(+3.20%)
Feb 08, 2022 8.190 8.860 8.081 8.750 144,334 +0.38(+4.54%)
Feb 07, 2022 8.360 8.530 8.080 8.370 33,937 -0.22(-2.56%)
Feb 04, 2022 7.850 8.600 7.547 8.590 81,251 +0.57(+7.11%)
Feb 03, 2022 8.100 7.950 8.020 60,486 -0.32(-3.84%)
Feb 02, 2022 8.750 8.869 8.310 8.340 39,369 -0.23(-2.68%)
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.