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 (%)
May 30, 2003 6.361 6.361 6.361 6.361 0 +0.00(+0.00%)
May 29, 2003 6.596 6.596 6.287 6.361 10,187 -0.31(-4.69%)
May 28, 2003 6.674 6.674 6.674 6.674 0 +0.00(+0.00%)
May 27, 2003 6.802 6.802 6.674 6.674 1,455 +0.49(+7.93%)
May 23, 2003 6.365 6.365 6.184 6.184 8,489 -0.41(-6.25%)
May 22, 2003 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
May 21, 2003 6.596 6.596 6.596 6.596 1,212 +0.27(+4.23%)
May 20, 2003 6.534 6.534 6.328 6.328 2,668 -0.16(-2.54%)
May 19, 2003 6.514 6.514 6.493 6.493 970 -0.04(-0.63%)
May 16, 2003 6.534 6.534 6.534 6.534 485 +0.02(+0.32%)
May 15, 2003 6.514 6.514 6.514 6.514 0 +0.00(+0.00%)
May 14, 2003 6.802 6.802 6.514 6.514 6,064 -0.29(-4.24%)
May 13, 2003 6.802 6.802 6.802 6.802 4,851 -0.41(-5.66%)
May 12, 2003 7.210 7.210 7.210 7.210 485 -0.00(-0.06%)
May 09, 2003 7.214 7.214 7.214 7.214 242 +0.37(+5.42%)
May 08, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 07, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 06, 2003 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
May 05, 2003 7.214 7.214 6.596 6.843 1,455 -0.07(-1.01%)
May 02, 2003 6.782 7.194 6.596 6.913 4,366 +0.41(+6.27%)
May 01, 2003 6.493 6.505 6.493 6.505 1,697 -0.08(-1.25%)
Apr 30, 2003 6.493 6.588 6.493 6.588 727 +0.11(+1.72%)
Apr 29, 2003 6.534 6.724 6.476 6.476 111,582 -0.16(-2.42%)
Apr 28, 2003 6.637 6.637 6.596 6.637 8,732 +0.12(+1.83%)
Apr 25, 2003 6.518 6.518 6.518 6.518 242 -0.00(-0.06%)
Apr 24, 2003 6.555 6.592 6.472 6.522 8,247 +0.21(+3.40%)
Apr 23, 2003 7.008 7.012 6.105 6.307 18,920 -0.71(-10.11%)
Apr 22, 2003 7.338 7.338 7.017 7.017 727 -0.05(-0.76%)
Apr 21, 2003 7.173 7.173 7.070 7.070 970 -0.10(-1.38%)
Apr 17, 2003 7.169 7.169 7.169 7.169 0 +0.00(+0.00%)
Apr 16, 2003 7.169 7.169 7.169 7.169 0 +0.00(+0.00%)
Apr 15, 2003 7.264 7.561 7.169 7.169 18,192 -0.25(-3.39%)
Apr 14, 2003 7.421 7.421 7.264 7.421 5,579 -0.01(-0.11%)
Apr 11, 2003 7.429 7.429 7.429 7.429 485 -0.20(-2.59%)
Apr 10, 2003 7.606 7.627 7.544 7.627 2,425 +0.10(+1.37%)
Apr 09, 2003 7.524 7.524 7.524 7.524 2,910 +0.09(+1.28%)
Apr 08, 2003 7.833 7.833 7.429 7.429 7,277 -0.40(-5.16%)
Apr 07, 2003 7.841 7.841 7.833 7.833 1,455 -0.06(-0.78%)
Apr 04, 2003 8.010 8.010 7.895 7.895 1,212 -0.14(-1.79%)
Apr 03, 2003 7.763 8.348 7.668 8.039 19,648 +0.83(+11.49%)
Apr 02, 2003 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Apr 01, 2003 7.210 7.210 7.210 7.210 242 +0.00(+0.00%)
Mar 31, 2003 7.210 7.210 7.210 7.210 242 -0.20(-2.67%)
Mar 28, 2003 7.210 7.478 7.210 7.408 2,425 +0.09(+1.24%)
Mar 27, 2003 7.359 7.359 7.317 7.317 1,697 -0.16(-2.10%)
Mar 26, 2003 7.474 7.474 7.474 7.474 0 +0.00(+0.00%)
Mar 25, 2003 7.474 7.474 7.474 7.474 0 +0.00(+0.00%)
Mar 24, 2003 7.515 7.515 7.474 7.474 485 -0.05(-0.66%)
Mar 21, 2003 7.800 7.800 7.524 7.524 3,153 -0.04(-0.55%)
Mar 20, 2003 7.693 7.693 7.565 7.565 485 -0.09(-1.24%)
Mar 19, 2003 7.643 7.709 7.643 7.660 970 +0.10(+1.31%)
Mar 18, 2003 7.453 7.606 7.425 7.561 1,940 -0.18(-2.29%)
Mar 17, 2003 7.416 7.738 7.416 7.738 1,940 +0.40(+5.45%)
Mar 14, 2003 7.338 7.338 7.338 7.338 1,697 +0.02(+0.28%)
Mar 13, 2003 7.317 7.317 7.317 7.317 24,257 -0.02(-0.28%)
Mar 12, 2003 7.421 7.421 7.338 7.338 7,277 -0.16(-2.14%)
Mar 11, 2003 7.499 7.499 7.499 7.499 242 +0.07(+0.94%)
Mar 10, 2003 7.441 7.441 7.429 7.429 7,519 -0.02(-0.28%)
Mar 07, 2003 7.449 7.449 7.449 7.449 0 +0.00(+0.00%)
Mar 06, 2003 7.672 7.676 7.421 7.449 34,930 -0.34(-4.34%)
Mar 05, 2003 7.829 7.833 7.676 7.787 2,910 +0.01(+0.16%)
Mar 04, 2003 7.911 8.018 7.775 7.775 4,366 -0.03(-0.42%)
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.