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 (%)
Dec 31, 2014 1.820 1.750 1.750 1.750 19,300 -0.06(-3.31%)
Dec 30, 2014 1.830 1.900 1.750 1.810 22,087 -0.04(-2.16%)
Dec 29, 2014 1.800 1.910 1.721 1.850 5,892 +0.03(+1.45%)
Dec 26, 2014 1.800 1.850 1.691 1.824 16,232 -0.02(-1.25%)
Dec 24, 2014 1.880 1.847 1.847 1.847 9,700 -0.02(-1.25%)
Dec 23, 2014 1.800 1.870 1.770 1.870 2,873 +0.05(+2.75%)
Dec 22, 2014 1.890 1.900 1.820 1.820 1,306 -0.06(-3.19%)
Dec 19, 2014 1.970 1.970 1.880 1.880 4,774 -0.09(-4.57%)
Dec 18, 2014 1.870 1.980 1.870 1.970 7,785 +0.07(+3.68%)
Dec 17, 2014 1.840 1.950 1.840 1.900 9,867 +0.09(+4.97%)
Dec 16, 2014 1.820 1.870 1.740 1.810 3,957 -0.03(-1.63%)
Dec 15, 2014 1.870 1.904 1.760 1.840 10,464 -0.01(-0.57%)
Dec 12, 2014 1.920 1.960 1.810 1.851 7,021 -0.05(-2.61%)
Dec 11, 2014 1.970 1.970 1.900 1.900 9,086 -0.06(-3.06%)
Dec 10, 2014 2.000 2.150 1.930 1.960 9,555 +0.02(+1.00%)
Dec 09, 2014 1.950 1.970 1.820 1.940 4,271 -0.01(-0.49%)
Dec 08, 2014 1.840 1.950 1.830 1.950 2,385 +0.10(+5.41%)
Dec 05, 2014 1.850 1.960 1.850 1.850 22,733 +0.04(+2.21%)
Dec 04, 2014 1.839 1.900 1.710 1.810 41,567 +0.02(+1.12%)
Dec 03, 2014 1.790 1.790 1.790 1.790 200 -0.02(-1.10%)
Dec 02, 2014 1.790 1.817 1.749 1.810 9,167 -0.03(-1.64%)
Dec 01, 2014 1.840 1.850 1.730 1.840 12,452 +0.00(+0.00%)
Nov 28, 2014 1.830 1.840 1.804 1.840 8,651 +0.04(+2.22%)
Nov 26, 2014 1.750 1.800 1.800 1.800 5,500 -0.01(-0.55%)
Nov 25, 2014 1.750 1.820 1.710 1.810 10,743 +0.06(+3.43%)
Nov 24, 2014 1.701 1.810 1.700 1.750 16,287 +0.04(+2.40%)
Nov 21, 2014 1.670 1.790 1.650 1.709 12,067 +0.11(+6.82%)
Nov 20, 2014 1.610 1.670 1.550 1.600 12,354 +0.02(+1.26%)
Nov 19, 2014 1.550 1.600 1.503 1.580 17,595 +0.08(+5.33%)
Nov 18, 2014 1.550 1.670 1.450 1.500 88,000 +0.04(+2.74%)
Nov 17, 2014 1.580 1.670 1.450 1.460 60,702 -0.09(-5.81%)
Nov 14, 2014 1.560 1.560 1.300 1.550 8,720 -0.01(-0.64%)
Nov 13, 2014 1.560 1.651 1.550 1.560 36,609 +0.00(+0.00%)
Nov 12, 2014 1.597 1.600 1.560 1.560 12,058 -0.03(-1.89%)
Nov 11, 2014 1.590 1.690 1.540 1.590 28,203 +0.02(+1.27%)
Nov 10, 2014 1.700 1.700 1.520 1.570 8,643 -0.06(-3.68%)
Nov 07, 2014 1.420 1.650 1.420 1.630 30,007 +0.13(+8.67%)
Nov 06, 2014 1.580 1.840 1.430 1.500 146,393 +0.00(+0.00%)
Nov 05, 2014 1.350 1.590 1.290 1.500 44,299 +0.24(+19.05%)
Nov 04, 2014 1.380 1.380 1.260 1.260 10,306 -0.03(-2.33%)
Nov 03, 2014 1.290 1.400 1.290 1.290 11,572 -0.02(-1.53%)
Oct 31, 2014 1.450 1.470 1.310 1.310 26,558 -0.09(-6.43%)
Oct 30, 2014 1.390 1.470 1.370 1.400 16,253 +0.02(+1.45%)
Oct 29, 2014 1.530 1.530 1.380 1.380 6,813 -0.07(-4.83%)
Oct 28, 2014 1.430 1.530 1.410 1.450 18,424 +0.04(+2.84%)
Oct 27, 2014 1.540 1.490 1.340 1.410 19,204 -0.08(-5.37%)
Oct 24, 2014 1.810 1.830 1.490 1.490 54,724 -0.23(-13.37%)
Oct 23, 2014 1.730 1.840 1.660 1.720 15,158 +0.02(+1.18%)
Oct 22, 2014 1.880 1.880 1.700 1.700 2,371 -0.08(-4.49%)
Oct 21, 2014 1.750 1.780 1.710 1.780 6,150 +0.07(+4.09%)
Oct 20, 2014 1.780 1.850 1.660 1.710 16,067 +0.02(+1.18%)
Oct 17, 2014 1.800 1.850 1.690 1.690 26,713 -0.16(-8.65%)
Oct 16, 2014 1.800 1.900 1.620 1.850 89,117 +0.05(+2.78%)
Oct 15, 2014 1.650 1.900 1.601 1.800 36,626 +0.11(+6.51%)
Oct 14, 2014 1.810 1.850 1.655 1.690 17,931 -0.01(-0.44%)
Oct 13, 2014 1.750 1.750 1.600 1.698 31,349 -0.05(-3.00%)
Oct 10, 2014 1.770 1.940 1.610 1.750 46,308 -0.02(-1.13%)
Oct 09, 2014 1.870 1.940 1.750 1.770 4,964 -0.23(-11.50%)
Oct 08, 2014 1.910 2.000 1.750 2.000 13,821 +0.10(+5.26%)
Oct 07, 2014 1.800 1.910 1.750 1.900 2,740 +0.12(+6.50%)
Oct 06, 2014 1.860 2.020 1.750 1.784 20,690 -0.08(-4.09%)
Oct 03, 2014 1.930 2.060 1.840 1.860 19,612 -0.21(-10.14%)
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.