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

Koss Corp (NQ: KOSS )

6.890 +0.100 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 7.028 7.028 7.028 7.028 0 +0.00(+0.00%)
Jan 30, 2008 6.964 7.028 6.952 7.028 3,020 -0.11(-1.56%)
Jan 29, 2008 7.139 7.151 7.135 7.139 4,027 +0.19(+2.69%)
Jan 28, 2008 6.952 6.952 6.952 6.952 0 +0.00(+0.00%)
Jan 25, 2008 7.071 7.071 6.952 6.952 3,023 +0.20(+2.94%)
Jan 24, 2008 6.753 6.753 6.753 6.753 503 -0.20(-2.86%)
Jan 23, 2008 6.912 7.151 6.912 6.952 15,360 +0.04(+0.57%)
Jan 22, 2008 6.753 6.912 6.753 6.912 2,517 -0.18(-2.52%)
Jan 21, 2008 7.091 7.091 6.753 7.091 1,006 +0.00(+0.00%)
Jan 18, 2008 7.091 7.091 6.753 7.091 1,006 +0.33(+4.92%)
Jan 17, 2008 6.753 6.759 6.753 6.759 1,258 +0.08(+1.27%)
Jan 16, 2008 6.674 6.674 6.674 6.674 2,950 -0.00(-0.06%)
Jan 15, 2008 6.678 6.678 6.678 6.678 0 +0.00(+0.00%)
Jan 14, 2008 6.749 6.829 6.678 6.678 3,272 -0.27(-3.94%)
Jan 11, 2008 7.139 7.139 6.952 6.952 2,013 -0.10(-1.41%)
Jan 10, 2008 7.051 7.051 7.051 7.051 0 +0.00(+0.00%)
Jan 09, 2008 7.051 7.051 7.051 7.051 0 +0.00(+0.00%)
Jan 08, 2008 7.051 7.051 7.051 7.051 503 +0.31(+4.66%)
Jan 07, 2008 6.674 6.753 6.674 6.738 1,376 +0.11(+1.62%)
Jan 04, 2008 6.630 6.630 6.630 6.630 503 -0.52(-7.28%)
Jan 03, 2008 6.801 7.151 6.380 7.151 9,691 +0.10(+1.41%)
Jan 02, 2008 6.958 7.051 6.837 7.051 2,391 -0.03(-0.35%)
Jan 01, 2008 6.948 7.111 6.821 7.076 5,417 +0.00(+0.00%)
Dec 31, 2007 6.948 7.111 6.821 7.076 5,417 +0.12(+1.79%)
Dec 28, 2007 6.952 6.952 6.952 6.952 251 -0.04(-0.57%)
Dec 27, 2007 6.853 6.992 6.853 6.992 1,016 +0.02(+0.30%)
Dec 26, 2007 6.971 6.971 6.971 6.971 0 +0.00(+0.00%)
Dec 24, 2007 6.924 6.971 6.924 6.971 1,384 -0.18(-2.51%)
Dec 21, 2007 6.956 7.151 6.956 7.151 755 +0.00(+0.00%)
Dec 20, 2007 7.151 7.151 7.151 7.151 0 +0.00(+0.00%)
Dec 19, 2007 7.151 7.151 7.151 7.151 503 +0.00(+0.00%)
Dec 18, 2007 7.139 7.151 7.139 7.151 4,722 -0.01(-0.11%)
Dec 17, 2007 7.151 7.159 6.952 7.159 11,954 +0.03(+0.39%)
Dec 14, 2007 7.151 7.151 7.131 7.131 1,762 -0.12(-1.64%)
Dec 13, 2007 7.151 7.250 7.151 7.250 2,265 -0.02(-0.27%)
Dec 12, 2007 7.747 7.874 7.258 7.270 3,020 -0.18(-2.40%)
Dec 11, 2007 7.449 7.449 7.449 7.449 3,020 +0.14(+1.96%)
Dec 10, 2007 7.306 7.306 7.306 7.306 0 +0.00(+0.00%)
Dec 07, 2007 7.151 7.306 7.151 7.306 1,006 +0.15(+2.11%)
Dec 06, 2007 7.151 7.155 7.151 7.155 3,650 +0.00(+0.06%)
Dec 05, 2007 7.151 7.155 7.151 7.151 1,346 +0.02(+0.33%)
Dec 04, 2007 7.727 7.727 6.757 7.127 2,894 -0.62(-8.05%)
Dec 03, 2007 7.203 7.774 7.203 7.751 755 -0.19(-2.45%)
Nov 30, 2007 7.468 7.945 7.468 7.945 4,244 +0.60(+8.11%)
Nov 29, 2007 7.353 7.353 7.349 7.349 765 -0.18(-2.43%)
Nov 28, 2007 7.528 7.536 7.524 7.532 1,258 +0.34(+4.75%)
Nov 27, 2007 7.190 7.190 7.190 7.190 1,258 -0.04(-0.55%)
Nov 26, 2007 7.234 7.234 7.230 7.230 1,409 -0.21(-2.88%)
Nov 23, 2007 7.151 7.445 7.151 7.445 503 +0.29(+4.11%)
Nov 21, 2007 7.151 7.250 7.151 7.151 3,838 +0.00(+0.00%)
Nov 20, 2007 6.936 7.151 6.936 7.151 1,258 +0.10(+1.35%)
Nov 19, 2007 7.055 7.055 7.055 7.055 0 +0.00(+0.00%)
Nov 16, 2007 6.892 7.055 6.892 7.055 503 -0.83(-10.53%)
Nov 15, 2007 7.886 7.886 7.886 7.886 1,258 +0.30(+3.93%)
Nov 14, 2007 7.647 8.064 7.588 7.588 7,878 -0.51(-6.33%)
Nov 13, 2007 7.965 8.684 7.965 8.100 21,177 +0.15(+1.90%)
Nov 12, 2007 7.945 7.965 7.941 7.949 17,293 +0.22(+2.79%)
Nov 09, 2007 7.733 7.733 7.733 7.733 0 +0.00(+0.00%)
Nov 08, 2007 7.905 7.905 7.302 7.733 5,663 -0.12(-1.49%)
Nov 07, 2007 7.890 7.905 7.850 7.850 3,272 +0.41(+5.56%)
Nov 06, 2007 7.349 7.711 7.349 7.437 3,982 -0.07(-0.94%)
Nov 05, 2007 7.507 7.507 7.507 7.507 0 +0.00(+0.00%)
Nov 02, 2007 7.151 7.507 7.151 7.507 1,183 +0.36(+4.99%)
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.