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

Koss Cp (NQ: KOSS )

2.400 -0.026 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 2.543 2.650 2.543 2.570 10,972 +0.00(+0.00%)
Mar 27, 2024 2.600 2.660 2.570 2.570 10,630 -0.06(-2.47%)
Mar 26, 2024 2.570 2.660 2.570 2.635 24,292 +0.07(+2.93%)
Mar 25, 2024 2.500 2.620 2.500 2.560 15,531 +0.03(+1.19%)
Mar 22, 2024 2.530 2.534 2.490 2.530 17,608 +0.02(+0.80%)
Mar 21, 2024 2.460 2.540 2.460 2.510 23,291 +0.03(+1.21%)
Mar 20, 2024 2.474 2.520 2.460 2.480 9,422 +0.01(+0.41%)
Mar 19, 2024 2.490 2.530 2.460 2.470 7,951 -0.01(-0.40%)
Mar 18, 2024 2.490 2.510 2.462 2.480 11,955 -0.01(-0.40%)
Mar 15, 2024 2.480 2.510 2.480 2.490 10,375 +0.02(+0.81%)
Mar 14, 2024 2.540 2.540 2.460 2.470 8,967 -0.04(-1.59%)
Mar 13, 2024 2.470 2.550 2.470 2.510 11,889 +0.03(+1.21%)
Mar 12, 2024 2.469 2.520 2.460 2.480 8,150 -0.05(-1.98%)
Mar 11, 2024 2.470 2.570 2.450 2.530 11,426 -0.04(-1.56%)
Mar 08, 2024 2.520 2.590 2.520 2.570 10,963 +0.04(+1.58%)
Mar 07, 2024 2.560 2.578 2.485 2.530 15,376 +0.06(+2.43%)
Mar 06, 2024 2.480 2.500 2.460 2.470 10,485 -0.04(-1.59%)
Mar 05, 2024 2.460 2.599 2.460 2.510 14,930 -0.01(-0.23%)
Mar 04, 2024 2.540 2.611 2.450 2.516 63,036 +0.02(+0.63%)
Mar 01, 2024 2.500 2.540 2.450 2.500 36,240 +0.00(+0.00%)
Feb 29, 2024 2.600 2.648 2.500 2.500 51,428 -0.03(-1.19%)
Feb 28, 2024 2.660 2.660 2.500 2.530 34,660 -0.04(-1.56%)
Feb 27, 2024 2.600 2.690 2.540 2.570 9,825 +0.04(+1.58%)
Feb 26, 2024 2.500 2.620 2.500 2.530 20,934 +0.02(+0.80%)
Feb 23, 2024 2.530 2.618 2.500 2.510 24,430 -0.04(-1.56%)
Feb 22, 2024 2.600 2.610 2.510 2.550 11,444 -0.06(-2.30%)
Feb 21, 2024 2.650 2.740 2.610 2.610 20,534 -0.06(-2.25%)
Feb 20, 2024 2.720 2.790 2.670 2.670 13,810 -0.10(-3.61%)
Feb 16, 2024 2.870 2.884 2.740 2.770 11,060 -0.03(-1.07%)
Feb 15, 2024 2.820 2.900 2.786 2.800 13,013 +0.06(+2.19%)
Feb 14, 2024 2.800 2.830 2.720 2.740 14,347 -0.05(-1.79%)
Feb 13, 2024 2.770 2.900 2.770 2.790 7,756 -0.04(-1.42%)
Feb 12, 2024 2.760 2.900 2.760 2.830 8,678 -0.01(-0.35%)
Feb 09, 2024 2.720 2.850 2.720 2.840 34,605 +0.09(+3.27%)
Feb 08, 2024 2.755 2.760 2.733 2.750 7,202 -0.01(-0.36%)
Feb 07, 2024 2.720 2.780 2.696 2.760 11,260 -0.07(-2.30%)
Feb 06, 2024 2.880 2.880 2.720 2.825 7,110 +0.10(+3.48%)
Feb 05, 2024 2.900 2.900 2.724 2.730 9,380 -0.07(-2.50%)
Feb 02, 2024 2.820 2.930 2.754 2.800 25,423 -0.09(-3.11%)
Feb 01, 2024 2.960 2.960 2.860 2.890 7,663 +0.04(+1.40%)
Jan 31, 2024 2.940 2.980 2.850 2.850 22,942 -0.13(-4.36%)
Jan 30, 2024 2.890 2.986 2.890 2.980 6,153 -0.01(-0.33%)
Jan 29, 2024 2.930 2.990 2.890 2.990 8,654 +0.02(+0.84%)
Jan 26, 2024 2.980 2.991 2.930 2.965 6,407 +0.07(+2.24%)
Jan 25, 2024 2.970 2.990 2.900 2.900 15,986 -0.07(-2.36%)
Jan 24, 2024 3.000 3.000 2.950 2.970 14,398 +0.00(+0.00%)
Jan 23, 2024 2.960 3.000 2.960 2.970 4,666 -0.06(-1.98%)
Jan 22, 2024 2.870 3.180 2.870 3.030 20,438 +0.05(+1.68%)
Jan 19, 2024 2.900 3.000 2.900 2.980 6,961 -0.01(-0.33%)
Jan 18, 2024 2.970 3.100 2.933 2.990 12,072 +0.02(+0.67%)
Jan 17, 2024 3.016 3.016 2.890 2.970 8,710 -0.07(-2.46%)
Jan 16, 2024 3.210 3.220 3.013 3.045 15,703 +0.02(+0.50%)
Jan 12, 2024 3.070 3.203 3.030 3.030 6,921 -0.06(-1.94%)
Jan 11, 2024 3.280 3.280 3.070 3.090 9,725 -0.17(-5.21%)
Jan 10, 2024 3.270 3.300 3.250 3.260 2,093 -0.05(-1.51%)
Jan 09, 2024 3.300 3.340 3.250 3.310 17,112 -0.01(-0.23%)
Jan 08, 2024 3.380 3.390 3.220 3.317 21,252 -0.08(-2.43%)
Jan 05, 2024 3.330 3.410 3.330 3.400 5,944 +0.06(+1.80%)
Jan 04, 2024 3.460 3.460 3.300 3.340 13,273 -0.11(-3.19%)
Jan 03, 2024 3.410 3.460 3.320 3.450 19,180 +0.02(+0.44%)
Jan 02, 2024 3.360 3.500 3.360 3.435 8,269 +0.08(+2.54%)
Dec 29, 2023 3.550 3.600 3.336 3.350 14,926 -0.24(-6.69%)
Dec 28, 2023 3.580 3.640 3.500 3.590 9,537 -0.01(-0.28%)
Dec 27, 2023 3.680 3.754 3.600 3.600 30,443 -0.09(-2.44%)
Dec 26, 2023 3.700 3.766 3.600 3.690 24,064 -0.05(-1.34%)
Dec 22, 2023 3.650 3.789 3.650 3.740 8,785 +0.07(+1.91%)
Dec 21, 2023 3.740 3.870 3.655 3.670 20,453 -0.14(-3.67%)
Dec 20, 2023 3.750 3.850 3.710 3.810 12,112 +0.05(+1.33%)
Dec 19, 2023 3.790 3.890 3.680 3.760 8,821 -0.03(-0.79%)
Dec 18, 2023 3.770 3.795 3.640 3.790 17,622 +0.06(+1.61%)
Dec 15, 2023 3.720 3.860 3.600 3.730 44,570 -0.06(-1.58%)
Dec 14, 2023 3.590 3.920 3.590 3.790 33,275 +0.27(+7.67%)
Dec 13, 2023 3.450 3.606 3.410 3.520 21,035 +0.08(+2.33%)
Dec 12, 2023 3.510 3.510 3.400 3.440 5,484 -0.05(-1.43%)
Dec 11, 2023 3.450 3.500 3.302 3.490 18,053 +0.12(+3.56%)
Dec 08, 2023 3.340 3.390 3.124 3.370 25,406 +0.13(+4.02%)
Dec 07, 2023 3.210 3.290 3.091 3.240 8,719 -0.01(-0.31%)
Dec 06, 2023 3.210 3.297 3.065 3.250 21,193 +0.05(+1.56%)
Dec 05, 2023 3.360 3.360 3.130 3.200 26,720 -0.10(-3.03%)
Dec 04, 2023 3.090 3.310 3.050 3.300 36,307 +0.25(+8.20%)
Dec 01, 2023 3.060 3.080 2.970 3.050 9,615 +0.11(+3.74%)
Nov 30, 2023 3.080 3.134 2.891 2.940 10,697 -0.08(-2.65%)
Nov 29, 2023 2.850 3.170 2.850 3.020 98,906 +0.21(+7.47%)
Nov 28, 2023 2.750 2.870 2.748 2.810 26,140 +0.10(+3.69%)
Nov 27, 2023 2.730 2.801 2.710 2.710 16,844 -0.04(-1.45%)
Nov 24, 2023 2.730 2.817 2.683 2.750 2,120 +0.00(+0.00%)
Nov 22, 2023 2.700 2.750 2.670 2.750 5,540 +0.09(+3.38%)
Nov 21, 2023 2.760 2.760 2.660 2.660 7,341 -0.16(-5.67%)
Nov 20, 2023 2.710 2.852 2.710 2.820 23,817 +0.00(+0.00%)
Nov 17, 2023 2.770 2.840 2.632 2.820 7,003 +0.12(+4.44%)
Nov 16, 2023 2.940 2.940 2.620 2.700 76,230 -0.25(-8.47%)
Nov 15, 2023 2.860 3.070 2.834 2.950 33,018 +0.19(+6.83%)
Nov 14, 2023 2.670 3.300 2.670 2.761 283,762 +0.09(+3.42%)
Nov 13, 2023 2.690 2.690 2.660 2.670 7,247 -0.05(-1.83%)
Nov 10, 2023 2.700 2.795 2.700 2.720 2,889 +0.02(+0.74%)
Nov 09, 2023 2.800 2.930 2.690 2.700 4,710 -0.17(-5.92%)
Nov 08, 2023 2.900 2.900 2.870 2.870 6,535 -0.01(-0.35%)
Nov 07, 2023 2.900 2.940 2.870 2.880 3,185 +0.02(+0.70%)
Nov 06, 2023 2.912 2.912 2.860 2.860 4,049 -0.02(-0.69%)
Nov 03, 2023 2.900 2.940 2.860 2.880 10,593 -0.01(-0.35%)
Nov 02, 2023 2.900 2.900 2.819 2.890 8,141 +0.07(+2.48%)
Nov 01, 2023 2.890 2.890 2.800 2.820 6,921 -0.05(-1.74%)
Oct 31, 2023 2.740 2.895 2.710 2.870 16,316 +0.19(+7.09%)
Oct 30, 2023 2.740 2.740 2.680 2.680 2,897 -0.04(-1.47%)
Oct 27, 2023 2.660 2.789 2.636 2.720 11,524 +0.06(+2.26%)
Oct 26, 2023 2.700 2.730 2.660 2.660 9,627 -0.13(-4.66%)
Oct 25, 2023 2.770 2.790 2.699 2.790 13,012 +0.06(+2.20%)
Oct 24, 2023 2.750 2.860 2.724 2.730 23,194 -0.05(-1.80%)
Oct 23, 2023 2.920 2.920 2.779 2.780 6,499 -0.09(-3.14%)
Oct 20, 2023 2.800 2.875 2.797 2.870 3,476 +0.00(+0.00%)
Oct 19, 2023 3.000 3.020 2.870 2.870 8,436 -0.13(-4.33%)
Oct 18, 2023 2.940 3.066 2.940 3.000 16,383 +0.00(+0.00%)
Oct 17, 2023 2.940 3.079 2.920 3.000 10,844 +0.10(+3.45%)
Oct 16, 2023 2.760 3.000 2.800 2.900 11,303 +0.08(+2.84%)
Oct 13, 2023 2.860 2.860 2.750 2.820 6,253 +0.01(+0.31%)
Oct 12, 2023 2.940 2.940 2.770 2.811 8,909 -0.02(-0.66%)
Oct 11, 2023 2.940 2.940 2.810 2.830 10,301 +0.00(+0.00%)
Oct 10, 2023 2.870 2.870 2.770 2.830 5,599 +0.03(+1.07%)
Oct 09, 2023 2.880 2.880 2.800 2.800 7,294 -0.10(-3.45%)
Oct 06, 2023 2.890 2.950 2.890 2.900 11,810 -0.01(-0.34%)
Oct 05, 2023 2.840 2.930 2.845 2.910 9,999 +0.04(+1.39%)
Oct 04, 2023 2.890 2.927 2.827 2.870 10,780 -0.02(-0.69%)
Oct 03, 2023 3.030 3.032 2.865 2.890 4,330 -0.05(-1.70%)
Oct 02, 2023 3.040 3.090 2.940 2.940 6,863 -0.02(-0.72%)
Sep 29, 2023 3.150 3.150 2.961 2.961 5,150 -0.05(-1.61%)
Sep 28, 2023 3.005 3.100 2.980 3.010 15,740 +0.00(+0.00%)
Sep 27, 2023 3.000 3.140 2.980 3.010 50,772 +0.04(+1.42%)
Sep 26, 2023 2.960 2.997 2.880 2.968 4,989 -0.03(-1.07%)
Sep 25, 2023 2.970 3.070 2.960 3.000 19,146 +0.03(+1.01%)
Sep 22, 2023 3.050 3.130 2.970 2.970 15,455 -0.08(-2.62%)
Sep 21, 2023 3.080 3.170 3.050 3.050 7,249 -0.07(-2.24%)
Sep 20, 2023 3.100 3.170 3.100 3.120 7,641 -0.00(-0.16%)
Sep 19, 2023 3.330 3.490 3.100 3.125 22,929 -0.12(-3.55%)
Sep 18, 2023 3.370 3.370 3.220 3.240 15,415 -0.08(-2.41%)
Sep 15, 2023 3.460 3.475 3.320 3.320 21,993 -0.14(-4.05%)
Sep 14, 2023 3.520 3.568 3.400 3.460 16,035 -0.01(-0.29%)
Sep 13, 2023 3.460 3.640 3.410 3.470 18,406 -0.01(-0.29%)
Sep 12, 2023 3.590 3.590 3.480 3.480 11,329 -0.12(-3.33%)
Sep 11, 2023 3.650 3.690 3.560 3.600 5,751 -0.05(-1.37%)
Sep 08, 2023 3.620 3.690 3.580 3.650 14,384 -0.04(-1.08%)
Sep 07, 2023 3.600 3.740 3.485 3.690 12,788 +0.09(+2.50%)
Sep 06, 2023 3.750 3.750 3.480 3.600 13,834 -0.10(-2.83%)
Sep 05, 2023 3.640 3.745 3.550 3.705 5,459 +0.06(+1.79%)
Sep 01, 2023 3.640 3.690 3.601 3.640 10,417 +0.01(+0.29%)
Aug 31, 2023 3.600 3.730 3.550 3.630 17,376 +0.04(+1.10%)
Aug 30, 2023 3.690 3.749 3.500 3.590 37,999 +0.05(+1.41%)
Aug 29, 2023 3.460 3.630 3.460 3.540 14,563 +0.05(+1.43%)
Aug 28, 2023 3.430 3.560 3.430 3.490 7,532 +0.01(+0.29%)
Aug 25, 2023 3.430 3.670 3.430 3.480 30,306 -0.02(-0.57%)
Aug 24, 2023 3.460 3.540 3.412 3.500 21,384 -0.02(-0.57%)
Aug 23, 2023 3.520 3.525 3.450 3.520 10,187 -0.03(-0.85%)
Aug 22, 2023 3.660 3.749 3.520 3.550 38,191 -0.10(-2.74%)
Aug 21, 2023 3.730 3.730 3.640 3.650 13,965 -0.07(-1.88%)
Aug 18, 2023 3.800 3.800 3.640 3.720 6,308 -0.04(-1.06%)
Aug 17, 2023 3.760 3.830 3.651 3.760 20,327 -0.08(-2.08%)
Aug 16, 2023 3.800 3.850 3.770 3.840 10,544 -0.01(-0.26%)
Aug 15, 2023 3.900 3.902 3.760 3.850 11,791 +0.00(+0.00%)
Aug 14, 2023 3.810 3.920 3.770 3.850 26,548 -0.04(-1.03%)
Aug 11, 2023 3.960 3.960 3.860 3.890 21,173 -0.10(-2.51%)
Aug 10, 2023 4.060 4.070 3.940 3.990 21,362 +0.02(+0.50%)
Aug 09, 2023 4.060 4.190 3.920 3.970 52,625 -0.17(-4.11%)
Aug 08, 2023 4.070 4.200 3.980 4.140 37,434 +0.00(+0.00%)
Aug 07, 2023 4.160 4.180 4.040 4.140 66,572 +0.00(+0.00%)
Aug 04, 2023 4.230 4.230 4.100 4.140 13,775 -0.07(-1.66%)
Aug 03, 2023 4.150 4.240 4.070 4.210 25,625 +0.01(+0.24%)
Aug 02, 2023 4.190 4.210 4.010 4.200 50,477 -0.03(-0.71%)
Aug 01, 2023 4.200 4.230 4.070 4.230 46,502 +0.09(+2.17%)
Jul 31, 2023 4.150 4.240 4.070 4.140 85,120 +0.15(+3.76%)
Jul 28, 2023 4.020 4.170 3.921 3.990 76,331 -0.11(-2.68%)
Jul 27, 2023 4.340 4.510 4.050 4.100 171,962 -0.35(-7.87%)
Jul 26, 2023 4.020 4.660 3.960 4.450 236,015 +0.45(+11.25%)
Jul 25, 2023 4.100 4.160 3.880 4.000 167,687 -0.25(-5.88%)
Jul 24, 2023 4.130 4.520 3.860 4.250 4,137,528 +0.64(+17.73%)
Jul 21, 2023 3.640 3.690 3.603 3.610 101,385 -0.06(-1.50%)
Jul 20, 2023 3.830 3.830 3.500 3.665 21,235 -0.17(-4.56%)
Jul 19, 2023 3.860 3.875 3.810 3.840 15,899 +0.06(+1.59%)
Jul 18, 2023 3.750 3.840 3.720 3.780 15,746 +0.08(+2.16%)
Jul 17, 2023 3.600 3.710 3.590 3.700 16,898 +0.04(+1.09%)
Jul 14, 2023 3.660 3.729 3.640 3.660 10,923 -0.03(-0.81%)
Jul 13, 2023 3.700 3.725 3.600 3.690 16,074 +0.04(+1.10%)
Jul 12, 2023 3.660 3.700 3.640 3.650 15,931 -0.01(-0.27%)
Jul 11, 2023 3.730 3.730 3.600 3.660 10,820 +0.08(+2.23%)
Jul 10, 2023 3.580 3.760 3.575 3.580 9,886 -0.01(-0.28%)
Jul 07, 2023 3.560 3.650 3.543 3.590 6,422 +0.08(+2.28%)
Jul 06, 2023 3.620 3.620 3.370 3.510 21,716 -0.13(-3.57%)
Jul 05, 2023 3.710 3.720 3.600 3.640 10,447 -0.07(-1.89%)
Jul 03, 2023 3.700 3.768 3.697 3.710 2,907 +0.01(+0.27%)
Jun 30, 2023 3.660 3.750 3.600 3.700 18,127 +0.11(+3.06%)
Jun 29, 2023 3.550 3.730 3.550 3.590 24,822 +0.01(+0.28%)
Jun 28, 2023 3.510 3.617 3.510 3.580 23,892 +0.02(+0.56%)
Jun 27, 2023 3.510 3.600 3.470 3.560 9,664 +0.00(+0.00%)
Jun 26, 2023 3.590 3.648 3.450 3.560 21,795 +0.00(+0.00%)
Jun 23, 2023 3.670 3.670 3.520 3.560 14,568 -0.14(-3.78%)
Jun 22, 2023 3.850 3.850 3.650 3.700 11,037 -0.02(-0.54%)
Jun 21, 2023 3.750 3.780 3.680 3.720 16,239 -0.03(-0.80%)
Jun 20, 2023 3.830 3.990 3.710 3.750 77,475 +0.02(+0.54%)
Jun 16, 2023 3.700 3.750 3.654 3.730 40,316 -0.05(-1.32%)
Jun 15, 2023 3.780 3.850 3.700 3.780 41,616 -0.19(-4.79%)
May 08, 2023 3.920 4.070 3.920 3.970 12,506 +0.04(+1.01%)
May 05, 2023 3.920 4.120 3.920 3.930 17,846 -0.04(-1.00%)
May 04, 2023 4.100 4.100 3.940 3.970 8,839 -0.03(-0.75%)
May 03, 2023 4.080 4.205 3.910 4.000 12,343 -0.10(-2.44%)
May 02, 2023 4.110 4.120 4.075 4.100 6,612 -0.08(-1.91%)
May 01, 2023 4.180 4.250 4.170 4.180 4,872 -0.05(-1.18%)
Apr 28, 2023 4.220 4.242 4.190 4.230 3,822 +0.12(+2.92%)
Apr 27, 2023 4.030 4.130 4.030 4.110 9,637 +0.07(+1.83%)
Apr 26, 2023 4.150 4.230 4.036 4.036 15,973 -0.11(-2.74%)
Apr 25, 2023 4.150 4.400 4.130 4.150 8,736 -0.14(-3.26%)
Apr 24, 2023 4.450 4.470 4.270 4.290 12,718 -0.18(-4.13%)
Apr 21, 2023 4.430 4.500 4.410 4.475 9,336 +0.05(+1.24%)
Apr 20, 2023 4.490 4.550 4.410 4.420 12,796 -0.15(-3.28%)
Apr 19, 2023 4.600 4.610 4.500 4.570 9,721 -0.10(-2.16%)
Apr 18, 2023 4.600 4.700 4.595 4.671 5,713 +0.07(+1.55%)
Apr 17, 2023 4.540 4.700 4.540 4.600 15,577 +0.01(+0.22%)
Apr 14, 2023 4.650 4.650 4.510 4.590 6,690 +0.09(+2.00%)
Apr 13, 2023 4.470 4.670 4.470 4.500 10,908 -0.21(-4.56%)
Apr 12, 2023 4.730 4.730 4.442 4.715 18,276 +0.04(+0.96%)
Apr 11, 2023 4.660 4.748 4.570 4.670 10,501 +0.08(+1.74%)
Apr 10, 2023 4.410 4.800 4.410 4.590 18,536 +0.09(+2.00%)
Apr 06, 2023 4.490 4.590 4.490 4.500 3,192 +0.02(+0.45%)
Apr 05, 2023 4.640 4.640 4.400 4.480 13,314 -0.15(-3.24%)
Apr 04, 2023 4.610 4.670 4.530 4.630 4,481 -0.01(-0.29%)
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.