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 (%)
Feb 28, 2014 4.739 4.788 4.443 4.552 7,018 -0.09(-2.01%)
Feb 27, 2014 4.867 4.867 4.574 4.645 10,302 -0.27(-5.51%)
Feb 26, 2014 4.937 5.114 4.690 4.916 21,122 -0.04(-0.82%)
Feb 25, 2014 5.174 5.174 4.956 4.956 12,114 -0.18(-3.46%)
Feb 24, 2014 5.134 5.134 5.066 5.134 3,851 +0.07(+1.35%)
Feb 21, 2014 5.104 5.154 5.066 5.066 4,192 -0.04(-0.76%)
Feb 20, 2014 5.124 5.183 5.035 5.104 9,536 +0.01(+0.19%)
Feb 19, 2014 5.144 5.145 5.063 5.095 2,854 +0.01(+0.19%)
Feb 18, 2014 5.480 5.480 5.035 5.085 39,791 -0.44(-8.04%)
Feb 14, 2014 5.233 5.529 5.529 5.529 50,439 -0.30(-5.08%)
Feb 13, 2014 5.760 5.855 5.598 5.825 4,749 -0.04(-0.67%)
Feb 12, 2014 5.776 5.884 5.510 5.865 6,300 +0.09(+1.54%)
Feb 11, 2014 5.677 5.776 5.489 5.776 769 -0.02(-0.34%)
Feb 10, 2014 5.825 5.825 5.726 5.796 1,533 -0.03(-0.51%)
Feb 07, 2014 5.825 5.825 5.825 5.825 226 +0.05(+0.85%)
Feb 06, 2014 5.766 5.904 5.746 5.776 6,281 +0.04(+0.69%)
Feb 05, 2014 5.736 5.737 5.736 5.736 1,721 +0.01(+0.17%)
Feb 04, 2014 5.825 5.825 5.726 5.726 253 +0.05(+0.87%)
Feb 03, 2014 5.776 5.776 5.677 5.677 1,799 -0.06(-1.03%)
Jan 31, 2014 5.722 5.745 5.715 5.736 1,256 -0.03(-0.51%)
Jan 30, 2014 5.549 5.776 5.539 5.766 3,635 +0.00(+0.00%)
Jan 29, 2014 5.766 5.766 5.766 5.766 113 +0.04(+0.69%)
Jan 28, 2014 5.746 5.746 5.667 5.726 1,814 -0.00(-0.00%)
Jan 27, 2014 5.619 5.766 5.605 5.726 2,119 -0.05(-0.85%)
Jan 24, 2014 5.776 5.776 5.667 5.776 1,476 +0.13(+2.27%)
Jan 23, 2014 5.726 5.727 5.470 5.647 7,408 +0.01(+0.18%)
Jan 22, 2014 5.776 5.776 5.638 5.638 8,376 -0.09(-1.55%)
Jan 21, 2014 5.322 5.776 5.312 5.727 13,081 +0.47(+9.02%)
Jan 17, 2014 5.529 5.253 5.253 5.253 3,342 -0.40(-7.15%)
Jan 16, 2014 5.707 5.776 5.657 5.657 2,615 -0.07(-1.21%)
Jan 15, 2014 5.776 5.776 5.638 5.726 7,024 -0.05(-0.85%)
Jan 14, 2014 5.736 5.825 5.717 5.776 17,804 +0.00(+0.02%)
Jan 13, 2014 5.776 5.776 5.647 5.775 14,848 +0.02(+0.33%)
Jan 10, 2014 5.776 5.776 5.518 5.756 13,586 -0.02(-0.34%)
Jan 09, 2014 5.085 6.506 5.085 5.776 28,212 +0.71(+14.03%)
Jan 08, 2014 5.085 5.085 4.986 5.065 800 -0.01(-0.19%)
Jan 07, 2014 4.976 5.085 4.976 5.075 8,992 +0.14(+2.78%)
Jan 06, 2014 4.986 4.986 4.937 4.938 965 -0.07(-1.36%)
Jan 03, 2014 5.025 5.025 4.996 5.006 5,440 +0.07(+1.40%)
Jan 02, 2014 4.937 5.035 4.749 4.937 6,764 -0.10(-1.96%)
Dec 31, 2013 5.085 5.035 5.035 5.035 1,114 +0.19(+3.87%)
Dec 30, 2013 4.848 4.941 4.838 4.848 6,494 -0.12(-2.37%)
Dec 27, 2013 4.897 4.966 4.897 4.965 12,782 +0.12(+2.42%)
Dec 26, 2013 4.966 4.966 4.848 4.848 907 -0.07(-1.36%)
Dec 24, 2013 5.073 5.073 4.915 4.915 924 -0.15(-2.93%)
Dec 23, 2013 4.888 5.063 4.888 5.063 9,155 +0.27(+5.70%)
Dec 20, 2013 4.927 4.991 4.790 4.790 9,033 +0.00(+0.00%)
Dec 19, 2013 4.922 4.927 4.790 4.790 3,442 -0.13(-2.66%)
Dec 18, 2013 4.732 4.946 4.731 4.921 9,466 +0.19(+4.01%)
Dec 16, 2013 4.731 4.731 4.731 4.731 29 -0.04(-0.82%)
Dec 13, 2013 4.770 4.770 4.770 4.770 1,108 -0.06(-1.21%)
Dec 12, 2013 4.819 4.829 4.819 4.829 1,793 +0.03(+0.61%)
Dec 11, 2013 4.819 4.819 4.800 4.800 3,792 +0.02(+0.41%)
Dec 10, 2013 4.722 4.780 4.722 4.780 1,752 +0.06(+1.24%)
Dec 09, 2013 4.829 4.829 4.722 4.722 2,015 +0.00(+0.00%)
Dec 06, 2013 4.829 4.829 4.722 4.722 0 -0.05(-1.02%)
Dec 05, 2013 4.741 4.770 4.741 4.770 0 -0.01(-0.20%)
Dec 04, 2013 4.796 4.829 4.751 4.780 0 -0.05(-1.01%)
Dec 03, 2013 4.780 4.829 4.693 4.829 0 +0.01(+0.22%)
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.