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

Koss Cp (NQ: KOSS )

3.198 -0.372 (-10.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Oct 31, 2016 3.150 3.150 2.900 2.900 22,668 -0.25(-7.94%)
Oct 28, 2016 3.140 3.195 3.140 3.150 7,125 +0.01(+0.32%)
Oct 27, 2016 3.140 3.226 3.140 3.140 11,612 -0.05(-1.46%)
Oct 26, 2016 3.055 3.326 2.790 3.187 22,191 +0.14(+4.48%)
Oct 25, 2016 3.690 3.690 3.050 3.050 45,013 -0.09(-2.87%)
Oct 24, 2016 2.990 3.150 2.900 3.140 35,930 +0.27(+9.41%)
Oct 21, 2016 2.880 2.880 2.704 2.870 25,985 +0.17(+6.30%)
Oct 20, 2016 2.880 2.880 2.560 2.700 23,788 +0.11(+4.25%)
Oct 19, 2016 2.650 2.900 2.415 2.590 36,534 -0.05(-1.80%)
Oct 18, 2016 2.610 2.649 2.400 2.637 26,303 +0.14(+5.50%)
Oct 17, 2016 2.390 2.726 2.380 2.500 108,302 +0.22(+9.65%)
Oct 14, 2016 2.120 2.300 2.120 2.280 14,962 +0.15(+7.04%)
Oct 13, 2016 2.100 2.130 2.080 2.130 1,555 +0.04(+2.08%)
Oct 12, 2016 2.123 2.123 2.087 2.087 1,301 -0.01(-0.45%)
Oct 11, 2016 2.105 2.120 2.085 2.096 1,380 -0.01(-0.66%)
Oct 06, 2016 2.140 2.110 2.110 2.110 1,100 +0.01(+0.48%)
Oct 05, 2016 2.190 2.190 2.100 2.100 3,192 -0.04(-2.10%)
Oct 04, 2016 2.210 2.210 2.145 2.145 686 +0.04(+1.66%)
Oct 03, 2016 2.160 2.160 2.110 2.110 1,212 -0.05(-2.53%)
Sep 30, 2016 2.165 2.165 2.165 2.165 74 +0.00(+0.00%)
Sep 29, 2016 2.120 2.165 2.060 2.165 16,795 +0.03(+1.63%)
Sep 28, 2016 2.067 2.200 2.067 2.130 8,463 -0.04(-1.84%)
Sep 27, 2016 2.170 2.170 2.130 2.170 2,568 +0.11(+5.34%)
Sep 26, 2016 2.060 2.060 2.060 2.060 154 -0.08(-3.73%)
Sep 23, 2016 2.100 2.140 2.100 2.140 11,107 -0.00(-0.00%)
Sep 22, 2016 2.130 2.150 2.030 2.140 51,326 +0.07(+3.38%)
Sep 21, 2016 2.070 2.070 2.030 2.070 7,036 +0.02(+0.98%)
Sep 20, 2016 2.130 2.131 2.035 2.050 26,081 +0.01(+0.49%)
Sep 19, 2016 2.020 2.057 2.020 2.040 4,349 +0.03(+1.49%)
Sep 16, 2016 2.149 2.160 2.010 2.010 17,930 -0.09(-4.29%)
Sep 15, 2016 2.140 2.150 2.060 2.100 9,953 +0.01(+0.48%)
Sep 14, 2016 2.110 2.110 2.060 2.090 8,278 -0.05(-2.34%)
Sep 13, 2016 2.090 2.150 2.040 2.140 10,143 +0.02(+0.94%)
Sep 12, 2016 2.050 2.120 2.046 2.120 28,516 +0.07(+3.41%)
Sep 09, 2016 2.050 2.050 2.050 2.050 1,111 -0.04(-1.91%)
Sep 08, 2016 2.020 2.090 2.000 2.090 10,296 +0.09(+4.50%)
Sep 07, 2016 2.020 2.050 2.000 2.000 11,924 -0.07(-3.38%)
Sep 06, 2016 2.040 2.070 2.030 2.070 6,766 +0.06(+2.99%)
Sep 01, 2016 1.980 2.010 2.010 2.010 7,700 +0.03(+1.52%)
Aug 31, 2016 2.020 2.024 1.970 1.980 6,830 -0.04(-1.98%)
Aug 30, 2016 2.100 2.100 1.980 2.020 2,829 -0.01(-0.27%)
Aug 29, 2016 2.026 2.026 2.026 2.026 200 +0.02(+0.87%)
Aug 26, 2016 2.040 2.040 2.008 2.008 1,619 -0.02(-1.08%)
Aug 25, 2016 2.040 2.040 2.016 2.030 4,595 +0.03(+1.30%)
Aug 24, 2016 2.010 2.033 1.970 2.004 2,748 -0.02(-0.79%)
Aug 23, 2016 2.010 2.060 2.000 2.020 8,010 +0.03(+1.51%)
Aug 22, 2016 2.070 2.070 1.985 1.990 17,846 -0.05(-2.26%)
Aug 19, 2016 2.110 2.130 1.970 2.036 72,695 -0.13(-6.18%)
Aug 18, 2016 2.100 2.180 2.100 2.170 6,554 +0.07(+3.33%)
Aug 17, 2016 2.100 2.100 2.100 2.100 1,450 +0.00(+0.00%)
Aug 16, 2016 2.088 2.110 2.070 2.100 11,101 -0.00(-0.00%)
Aug 15, 2016 2.070 2.100 2.060 2.100 2,621 -0.02(-0.94%)
Aug 12, 2016 2.050 2.180 2.050 2.120 30,386 -0.05(-2.46%)
Aug 11, 2016 2.080 2.174 2.080 2.174 574 +0.09(+4.50%)
Aug 10, 2016 2.020 2.153 2.020 2.080 2,078 +0.04(+1.96%)
Aug 09, 2016 2.040 2.130 2.000 2.040 3,400 +0.00(+0.00%)
Aug 08, 2016 1.999 2.150 1.960 2.040 21,803 +0.03(+1.49%)
Aug 05, 2016 2.150 2.150 2.010 2.010 3,175 -0.18(-8.21%)
Aug 04, 2016 2.280 2.400 2.150 2.190 76,538 -0.11(-4.78%)
Aug 03, 2016 2.220 2.400 2.220 2.300 135,052 +0.08(+3.60%)
Aug 02, 2016 2.180 2.220 2.110 2.220 1,517 +0.00(+0.00%)
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.