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, 2018 1.900 1.980 1.900 1.980 49,426 +0.06(+2.87%)
Feb 27, 2018 1.951 1.952 1.900 1.925 3,992 -0.04(-2.23%)
Feb 26, 2018 1.960 1.970 1.952 1.969 9,988 -0.00(-0.06%)
Feb 23, 2018 1.970 1.970 1.970 1.970 4,893 -0.01(-0.51%)
Feb 22, 2018 1.980 1.985 1.980 1.980 16,434 -0.02(-1.00%)
Feb 21, 2018 2.000 2.000 1.990 2.000 8,614 +0.01(+0.50%)
Feb 20, 2018 1.980 2.000 1.980 1.990 25,715 +0.08(+4.19%)
Feb 16, 2018 1.910 1.910 1.910 0 -0.06(-3.05%)
Feb 15, 2018 2.020 2.065 1.930 1.970 26,977 -0.08(-3.90%)
Feb 14, 2018 2.055 2.086 2.050 2.050 704 -0.01(-0.43%)
Feb 13, 2018 1.980 2.090 1.980 2.059 15,590 +0.08(+3.98%)
Feb 12, 2018 2.000 2.021 1.980 1.980 22,395 -0.01(-0.50%)
Feb 09, 2018 2.000 2.049 1.980 1.990 18,676 -0.04(-1.97%)
Feb 08, 2018 2.120 2.120 2.000 2.030 16,219 +0.00(+0.05%)
Feb 07, 2018 2.030 2.000 2.029 19,508 -0.00(-0.05%)
Feb 06, 2018 2.050 2.050 2.001 2.030 9,570 +0.03(+1.50%)
Feb 05, 2018 2.040 2.000 2.000 30,259 -0.01(-0.50%)
Feb 02, 2018 2.001 2.044 2.000 2.010 15,214 -0.04(-1.95%)
Feb 01, 2018 2.000 2.049 2.000 2.050 124,957 +0.04(+1.99%)
Jan 31, 2018 2.070 2.100 2.000 2.010 63,434 -0.09(-4.29%)
Jan 30, 2018 2.150 2.180 2.150 2.100 45,149 -0.02(-0.94%)
Jan 29, 2018 2.200 2.200 2.070 2.120 30,480 +0.06(+2.91%)
Jan 26, 2018 2.100 2.100 2.060 2.060 17,763 -0.04(-1.90%)
Jan 25, 2018 2.200 2.200 2.060 2.100 15,526 -0.04(-1.87%)
Jan 24, 2018 2.210 2.210 2.100 2.140 33,457 -0.03(-1.38%)
Jan 23, 2018 2.150 2.210 2.150 2.170 21,905 +0.00(+0.00%)
Jan 22, 2018 2.200 2.200 2.150 2.170 47,552 +0.00(+0.00%)
Jan 19, 2018 2.140 2.185 2.100 2.170 119,266 +0.07(+3.33%)
Jan 18, 2018 2.020 2.170 2.020 2.100 264,331 +0.05(+2.44%)
Jan 17, 2018 2.050 2.080 2.030 2.050 35,839 -0.01(-0.49%)
Jan 16, 2018 2.110 2.120 2.060 2.060 52,743 -0.02(-0.96%)
Jan 12, 2018 2.080 2.080 2.080 0 -0.06(-2.80%)
Jan 11, 2018 2.130 2.159 2.050 2.140 61,856 +0.05(+2.39%)
Jan 10, 2018 2.070 2.070 2.020 2.090 94,581 -0.01(-0.48%)
Jan 09, 2018 2.160 2.230 2.070 2.100 121,248 -0.12(-5.41%)
Jan 08, 2018 2.140 2.350 2.050 2.220 605,150 +0.13(+6.22%)
Jan 05, 2018 2.070 2.320 1.970 2.090 836,291 +0.01(+0.48%)
Jan 04, 2018 2.100 2.150 2.000 2.080 214,835 -0.01(-0.48%)
Jan 03, 2018 2.140 2.170 1.971 2.090 253,826 -0.08(-3.69%)
Jan 02, 2018 2.410 2.520 1.970 2.170 1,712,337 -0.92(-29.77%)
Dec 29, 2017 3.090 3.090 3.090 0 +1.65(+114.58%)
Dec 28, 2017 1.548 1.548 1.400 1.440 41,688 -0.04(-2.90%)
Dec 27, 2017 1.486 1.490 1.481 1.483 2,427 -0.01(-0.47%)
Dec 26, 2017 1.470 1.531 1.450 1.490 11,569 -0.00(-0.01%)
Dec 22, 2017 1.550 1.660 1.500 1.490 168,813 -0.01(-0.66%)
Dec 21, 2017 1.480 1.536 1.480 1.500 4,096 +0.01(+0.46%)
Dec 20, 2017 1.510 1.600 1.490 1.493 14,896 -0.02(-1.11%)
Dec 19, 2017 1.520 1.540 1.491 1.510 2,969 +0.02(+1.34%)
Dec 18, 2017 1.520 1.550 1.473 1.490 5,953 +0.01(+0.68%)
Dec 15, 2017 1.500 1.580 1.480 1.480 17,049 -0.02(-1.33%)
Dec 14, 2017 1.520 1.520 1.490 1.500 3,237 +0.00(+0.00%)
Dec 13, 2017 1.518 1.544 1.490 1.500 19,825 -0.02(-1.32%)
Dec 12, 2017 1.600 1.600 1.510 1.520 21,831 -0.05(-3.18%)
Dec 11, 2017 1.570 1.570 1.560 1.570 4,181 -0.01(-0.76%)
Dec 08, 2017 1.540 1.590 1.540 1.582 25,376 +0.01(+0.77%)
Dec 07, 2017 1.610 1.610 1.560 1.570 7,817 -0.01(-0.63%)
Dec 06, 2017 1.620 1.620 1.530 1.580 45,926 -0.08(-4.82%)
Dec 05, 2017 1.690 1.690 1.630 1.660 16,565 +0.02(+1.22%)
Dec 04, 2017 1.640 1.680 1.630 1.640 5,138 +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.