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 (%)
Mar 31, 2017 2.210 2.210 2.106 2.120 17,344 -0.04(-1.85%)
Mar 30, 2017 2.190 2.190 2.110 2.160 17,417 -0.02(-0.92%)
Mar 29, 2017 2.240 2.400 2.170 2.180 124,436 +0.02(+0.93%)
Mar 28, 2017 2.090 2.400 2.073 2.160 126,797 +0.05(+2.37%)
Mar 27, 2017 2.110 2.120 2.080 2.110 8,206 -0.01(-0.47%)
Mar 24, 2017 2.160 2.230 2.120 2.120 33,533 -0.07(-3.20%)
Mar 23, 2017 2.240 2.240 2.170 2.190 29,295 +0.00(+0.00%)
Mar 22, 2017 2.250 2.250 2.120 2.190 48,814 -0.07(-3.10%)
Mar 21, 2017 2.299 2.299 2.260 2.260 3,087 +0.02(+0.89%)
Mar 20, 2017 2.267 2.267 2.220 2.240 1,823 +0.03(+1.36%)
Mar 17, 2017 2.200 2.243 2.190 2.210 1,984 -0.02(-0.85%)
Mar 16, 2017 2.210 2.229 2.210 2.229 665 +0.02(+0.86%)
Mar 15, 2017 2.250 2.250 2.190 2.210 3,564 +0.01(+0.45%)
Mar 14, 2017 2.220 2.220 2.200 2.200 5,080 +0.04(+1.85%)
Mar 13, 2017 2.180 2.200 2.150 2.160 6,725 -0.04(-1.82%)
Mar 10, 2017 2.170 2.210 2.170 2.200 7,652 -0.03(-1.35%)
Mar 09, 2017 2.200 2.230 2.200 2.230 1,005 +0.01(+0.45%)
Mar 08, 2017 2.271 2.271 2.220 2.220 9,951 -0.02(-0.89%)
Mar 07, 2017 2.300 2.300 2.232 2.240 1,420 -0.10(-4.27%)
Mar 06, 2017 2.310 2.340 2.250 2.340 9,400 +0.07(+3.08%)
Mar 03, 2017 2.320 2.320 2.250 2.270 32,646 -0.10(-4.22%)
Mar 02, 2017 2.320 2.370 2.270 2.370 12,805 +0.02(+0.85%)
Mar 01, 2017 2.314 2.530 2.300 2.350 46,606 -0.02(-0.84%)
Feb 28, 2017 2.360 2.370 2.280 2.370 13,019 +0.01(+0.42%)
Feb 27, 2017 2.440 2.600 2.290 2.360 65,215 -0.04(-1.67%)
Feb 24, 2017 2.270 2.550 2.230 2.400 56,148 +0.09(+3.90%)
Feb 23, 2017 2.270 2.310 2.250 2.310 21,658 +0.00(+0.00%)
Feb 22, 2017 2.380 2.390 2.250 2.310 17,524 -0.07(-2.79%)
Feb 21, 2017 2.450 2.505 2.360 2.376 5,828 -0.07(-3.01%)
Feb 17, 2017 2.450 2.450 2.450 0 +0.03(+1.24%)
Feb 16, 2017 2.400 2.420 2.352 2.420 5,643 +0.06(+2.54%)
Feb 15, 2017 2.320 2.424 2.320 2.360 2,997 -0.03(-1.26%)
Feb 14, 2017 2.440 2.440 2.300 2.390 18,585 -0.04(-1.65%)
Feb 13, 2017 2.480 2.555 2.400 2.430 24,338 -0.06(-2.41%)
Feb 10, 2017 2.450 2.540 2.430 2.490 15,082 +0.06(+2.47%)
Feb 09, 2017 2.200 2.623 2.200 2.430 91,806 +0.20(+8.97%)
Feb 08, 2017 2.300 2.300 2.173 2.230 7,616 -0.03(-1.17%)
Feb 07, 2017 2.200 2.260 2.200 2.256 15,727 +0.09(+3.98%)
Feb 06, 2017 2.200 2.250 2.170 2.170 5,631 -0.02(-1.01%)
Feb 03, 2017 2.200 2.223 2.160 2.192 22,275 +0.01(+0.29%)
Feb 02, 2017 2.190 2.230 2.141 2.186 29,012 -0.00(-0.14%)
Feb 01, 2017 2.170 2.200 2.150 2.189 29,733 -0.01(-0.49%)
Jan 31, 2017 2.153 2.200 2.150 2.200 13,172 +0.01(+0.44%)
Jan 30, 2017 2.240 2.240 2.210 2.190 12,597 -0.08(-3.52%)
Jan 27, 2017 2.350 2.760 2.010 2.270 58,203 -0.33(-12.69%)
Jan 26, 2017 2.480 2.600 2.360 2.600 28,110 +0.12(+4.84%)
Jan 25, 2017 2.410 2.760 2.410 2.480 48,242 +0.08(+3.33%)
Jan 24, 2017 2.386 2.430 2.350 2.400 34,289 +0.04(+1.70%)
Jan 23, 2017 2.340 2.362 2.340 2.360 1,177 +0.03(+1.29%)
Jan 20, 2017 2.330 2.370 2.330 2.330 14,332 -0.01(-0.43%)
Jan 19, 2017 2.330 2.400 2.330 2.340 6,044 +0.03(+1.30%)
Jan 18, 2017 2.300 2.380 2.280 2.310 23,719 +0.02(+0.87%)
Jan 17, 2017 2.280 2.330 2.280 2.290 3,975 -0.03(-1.29%)
Jan 13, 2017 2.320 2.320 2.320 0 +0.01(+0.43%)
Jan 12, 2017 2.370 2.460 2.290 2.310 25,995 -0.11(-4.55%)
Jan 11, 2017 2.300 2.730 2.250 2.420 101,874 +0.14(+6.14%)
Jan 10, 2017 2.230 2.280 2.230 2.280 18,086 +0.02(+0.88%)
Jan 09, 2017 2.280 2.280 2.230 2.260 11,567 -0.02(-0.88%)
Jan 06, 2017 2.230 2.280 2.220 2.280 24,480 +0.03(+1.33%)
Jan 05, 2017 2.250 2.270 2.200 2.250 10,945 +0.02(+0.90%)
Jan 04, 2017 2.270 2.340 2.180 2.230 17,327 -0.06(-2.62%)
Jan 03, 2017 2.310 2.400 2.210 2.290 61,563 +0.01(+0.44%)
Dec 30, 2016 2.280 2.280 2.280 0 -0.03(-1.30%)
Dec 29, 2016 2.430 2.430 2.220 2.310 31,443 -0.14(-5.71%)
Dec 28, 2016 2.300 2.480 2.300 2.450 18,583 +0.14(+6.06%)
Dec 27, 2016 2.360 2.360 2.310 2.310 3,494 -0.04(-1.70%)
Dec 23, 2016 2.350 2.350 2.350 0 -0.00(-0.00%)
Dec 22, 2016 2.370 2.399 2.350 2.350 5,563 -0.02(-0.84%)
Dec 21, 2016 2.370 2.370 2.350 2.370 2,142 +0.00(+0.00%)
Dec 20, 2016 2.300 2.440 2.300 2.370 18,932 +0.09(+3.95%)
Dec 19, 2016 2.340 2.370 2.240 2.280 22,751 -0.03(-1.30%)
Dec 16, 2016 2.258 2.356 2.250 2.310 6,664 +0.00(+0.00%)
Dec 15, 2016 2.270 2.339 2.250 2.310 3,307 +0.02(+0.98%)
Dec 14, 2016 2.360 2.400 2.260 2.288 14,941 -0.09(-3.91%)
Dec 13, 2016 2.643 2.643 2.360 2.381 8,109 -0.02(-0.81%)
Dec 12, 2016 2.430 2.460 2.400 2.400 6,076 +0.00(+0.00%)
Dec 09, 2016 2.440 2.440 2.350 2.400 9,406 +0.01(+0.42%)
Dec 08, 2016 2.480 2.516 2.380 2.390 8,197 -0.11(-4.40%)
Dec 07, 2016 2.550 2.550 2.500 2.500 23,537 -0.06(-2.44%)
Dec 06, 2016 2.500 2.571 2.500 2.562 8,278 +0.06(+2.50%)
Dec 05, 2016 2.620 2.790 2.422 2.500 73,513 -0.13(-4.94%)
Dec 02, 2016 2.350 2.640 2.350 2.630 48,379 +0.11(+4.37%)
Dec 01, 2016 2.595 2.595 2.450 2.520 1,317 -0.01(-0.39%)
Nov 30, 2016 2.350 2.530 2.350 2.530 9,609 +0.18(+7.66%)
Nov 29, 2016 2.350 2.383 2.350 2.350 2,528 +0.00(+0.00%)
Nov 28, 2016 2.370 2.400 2.350 2.350 8,337 -0.03(-1.12%)
Nov 25, 2016 2.377 2.377 2.377 2.377 1,582 +0.05(+2.29%)
Nov 23, 2016 2.323 2.323 2.323 0 +0.00(+0.15%)
Nov 22, 2016 2.320 2.330 2.320 2.320 4,286 -0.01(-0.43%)
Nov 21, 2016 2.330 2.402 2.330 2.330 5,791 -0.05(-2.10%)
Nov 18, 2016 2.450 2.450 2.320 2.380 10,621 +0.01(+0.42%)
Nov 17, 2016 2.442 2.442 2.370 2,975 -0.07(-2.96%)
Nov 16, 2016 2.433 2.442 2.350 2.442 2,052 -0.02(-0.72%)
Nov 15, 2016 2.380 2.400 2.310 2.460 29,914 +0.00(+0.00%)
Nov 14, 2016 2.430 2.520 2.351 2.460 6,352 +0.06(+2.50%)
Nov 11, 2016 2.420 2.450 2.360 2.400 8,044 +0.06(+2.56%)
Nov 10, 2016 2.310 2.411 2.310 2.340 12,321 -0.06(-2.50%)
Nov 09, 2016 2.540 2.560 2.380 2.400 32,249 -0.18(-6.98%)
Nov 08, 2016 2.580 2.608 2.570 2.580 7,829 -0.07(-2.64%)
Nov 07, 2016 2.650 2.667 2.580 2.650 9,606 -0.03(-0.96%)
Nov 04, 2016 2.652 2.696 2.650 2.676 2,080 +0.01(+0.22%)
Nov 03, 2016 2.640 2.700 2.600 2.670 7,558 +0.00(+0.00%)
Nov 02, 2016 2.670 2.701 2.640 2.670 8,900 +0.05(+1.91%)
Nov 01, 2016 3.000 3.000 2.620 2.620 22,879 -0.28(-9.66%)
Oct 31, 2016 3.150 3.150 2.900 2.900 22,668 -0.25(-7.94%)
Oct 28, 2016 3.140 3.195 3.140 3.150 7,125 +0.01(+0.32%)
Oct 27, 2016 3.140 3.226 3.140 3.140 11,612 -0.05(-1.46%)
Oct 26, 2016 3.055 3.326 2.790 3.187 22,191 +0.14(+4.48%)
Oct 25, 2016 3.690 3.690 3.050 3.050 45,013 -0.09(-2.87%)
Oct 24, 2016 2.990 3.150 2.900 3.140 35,930 +0.27(+9.41%)
Oct 21, 2016 2.880 2.880 2.704 2.870 25,985 +0.17(+6.30%)
Oct 20, 2016 2.880 2.880 2.560 2.700 23,788 +0.11(+4.25%)
Oct 19, 2016 2.650 2.900 2.415 2.590 36,534 -0.05(-1.80%)
Oct 18, 2016 2.610 2.649 2.400 2.637 26,303 +0.14(+5.50%)
Oct 17, 2016 2.390 2.726 2.380 2.500 108,302 +0.22(+9.65%)
Oct 14, 2016 2.120 2.300 2.120 2.280 14,962 +0.15(+7.04%)
Oct 13, 2016 2.100 2.130 2.080 2.130 1,555 +0.04(+2.08%)
Oct 12, 2016 2.123 2.123 2.087 2.087 1,301 -0.01(-0.45%)
Oct 11, 2016 2.105 2.120 2.085 2.096 1,380 -0.01(-0.66%)
Oct 06, 2016 2.140 2.110 2.110 2.110 1,100 +0.01(+0.48%)
Oct 05, 2016 2.190 2.190 2.100 2.100 3,192 -0.04(-2.10%)
Oct 04, 2016 2.210 2.210 2.145 2.145 686 +0.04(+1.66%)
Oct 03, 2016 2.160 2.160 2.110 2.110 1,212 -0.05(-2.53%)
Sep 30, 2016 2.165 2.165 2.165 2.165 74 +0.00(+0.00%)
Sep 29, 2016 2.120 2.165 2.060 2.165 16,795 +0.03(+1.63%)
Sep 28, 2016 2.067 2.200 2.067 2.130 8,463 -0.04(-1.84%)
Sep 27, 2016 2.170 2.170 2.130 2.170 2,568 +0.11(+5.34%)
Sep 26, 2016 2.060 2.060 2.060 2.060 154 -0.08(-3.73%)
Sep 23, 2016 2.100 2.140 2.100 2.140 11,107 -0.00(-0.00%)
Sep 22, 2016 2.130 2.150 2.030 2.140 51,326 +0.07(+3.38%)
Sep 21, 2016 2.070 2.070 2.030 2.070 7,036 +0.02(+0.98%)
Sep 20, 2016 2.130 2.131 2.035 2.050 26,081 +0.01(+0.49%)
Sep 19, 2016 2.020 2.057 2.020 2.040 4,349 +0.03(+1.49%)
Sep 16, 2016 2.149 2.160 2.010 2.010 17,930 -0.09(-4.29%)
Sep 15, 2016 2.140 2.150 2.060 2.100 9,953 +0.01(+0.48%)
Sep 14, 2016 2.110 2.110 2.060 2.090 8,278 -0.05(-2.34%)
Sep 13, 2016 2.090 2.150 2.040 2.140 10,143 +0.02(+0.94%)
Sep 12, 2016 2.050 2.120 2.046 2.120 28,516 +0.07(+3.41%)
Sep 09, 2016 2.050 2.050 2.050 2.050 1,111 -0.04(-1.91%)
Sep 08, 2016 2.020 2.090 2.000 2.090 10,296 +0.09(+4.50%)
Sep 07, 2016 2.020 2.050 2.000 2.000 11,924 -0.07(-3.38%)
Sep 06, 2016 2.040 2.070 2.030 2.070 6,766 +0.06(+2.99%)
Sep 01, 2016 1.980 2.010 2.010 2.010 7,700 +0.03(+1.52%)
Aug 31, 2016 2.020 2.024 1.970 1.980 6,830 -0.04(-1.98%)
Aug 30, 2016 2.100 2.100 1.980 2.020 2,829 -0.01(-0.27%)
Aug 29, 2016 2.026 2.026 2.026 2.026 200 +0.02(+0.87%)
Aug 26, 2016 2.040 2.040 2.008 2.008 1,619 -0.02(-1.08%)
Aug 25, 2016 2.040 2.040 2.016 2.030 4,595 +0.03(+1.30%)
Aug 24, 2016 2.010 2.033 1.970 2.004 2,748 -0.02(-0.79%)
Aug 23, 2016 2.010 2.060 2.000 2.020 8,010 +0.03(+1.51%)
Aug 22, 2016 2.070 2.070 1.985 1.990 17,846 -0.05(-2.26%)
Aug 19, 2016 2.110 2.130 1.970 2.036 72,695 -0.13(-6.18%)
Aug 18, 2016 2.100 2.180 2.100 2.170 6,554 +0.07(+3.33%)
Aug 17, 2016 2.100 2.100 2.100 2.100 1,450 +0.00(+0.00%)
Aug 16, 2016 2.088 2.110 2.070 2.100 11,101 -0.00(-0.00%)
Aug 15, 2016 2.070 2.100 2.060 2.100 2,621 -0.02(-0.94%)
Aug 12, 2016 2.050 2.180 2.050 2.120 30,386 -0.05(-2.46%)
Aug 11, 2016 2.080 2.174 2.080 2.174 574 +0.09(+4.50%)
Aug 10, 2016 2.020 2.153 2.020 2.080 2,078 +0.04(+1.96%)
Aug 09, 2016 2.040 2.130 2.000 2.040 3,400 +0.00(+0.00%)
Aug 08, 2016 1.999 2.150 1.960 2.040 21,803 +0.03(+1.49%)
Aug 05, 2016 2.150 2.150 2.010 2.010 3,175 -0.18(-8.21%)
Aug 04, 2016 2.280 2.400 2.150 2.190 76,538 -0.11(-4.78%)
Aug 03, 2016 2.220 2.400 2.220 2.300 135,052 +0.08(+3.60%)
Aug 02, 2016 2.180 2.220 2.110 2.220 1,517 +0.00(+0.00%)
Aug 01, 2016 2.080 2.230 2.020 2.220 143,287 +0.12(+5.65%)
Jul 29, 2016 2.240 2.240 2.100 2.101 8,379 -0.11(-4.92%)
Jul 28, 2016 2.220 2.230 2.210 2.210 4,898 +0.01(+0.45%)
Jul 27, 2016 2.210 2.307 2.110 2.200 106,904 +0.11(+5.26%)
Jul 26, 2016 2.130 2.130 2.030 2.090 3,721 +0.06(+2.96%)
Jul 25, 2016 2.100 2.160 2.010 2.030 44,565 +0.01(+0.50%)
Jul 22, 2016 1.990 2.200 1.960 2.020 145,788 -0.01(-0.49%)
Jul 21, 2016 1.960 2.600 1.960 2.030 148,477 -0.07(-3.36%)
Jul 20, 2016 2.100 2.105 2.100 2.100 705 +0.01(+0.55%)
Jul 19, 2016 1.980 2.089 1.980 2.089 6,531 +0.07(+3.42%)
Jul 18, 2016 2.029 2.029 1.980 2.020 9,704 +0.04(+2.02%)
Jul 15, 2016 1.960 2.022 1.960 1.980 15,702 +0.01(+0.50%)
Jul 14, 2016 1.970 2.070 1.970 1.970 5,152 +0.00(+0.00%)
Jul 13, 2016 2.030 2.030 1.970 1.970 7,474 -0.00(-0.20%)
Jul 12, 2016 2.160 2.160 1.970 1.974 12,477 -0.06(-2.76%)
Jul 11, 2016 2.150 2.160 1.960 2.030 18,803 -0.05(-2.40%)
Jul 08, 2016 2.042 2.110 2.030 2.080 39,843 +0.05(+2.46%)
Jul 07, 2016 2.000 2.030 2.000 2.030 519 +0.06(+3.05%)
Jul 05, 2016 2.030 2.030 1.960 1.970 4,793 -0.05(-2.72%)
Jul 01, 2016 2.050 2.025 2.025 2.025 11,300 -0.00(-0.25%)
Jun 30, 2016 1.960 2.040 1.960 2.030 10,696 +0.01(+0.50%)
Jun 29, 2016 1.970 2.020 1.970 2.020 9,045 +0.03(+1.50%)
Jun 28, 2016 1.970 2.004 1.970 1.990 5,895 +0.00(+0.00%)
Jun 24, 2016 2.010 1.990 1.990 1.990 3 -0.06(-2.93%)
Jun 23, 2016 2.110 2.110 1.980 2.050 3,022 +0.01(+0.49%)
Jun 22, 2016 2.050 2.050 2.040 2.040 4,220 -0.01(-0.49%)
Jun 21, 2016 1.970 2.080 1.970 2.050 15,191 +0.09(+4.59%)
Jun 20, 2016 2.110 2.110 1.960 1.960 7,358 -0.05(-2.49%)
Jun 17, 2016 2.010 2.080 2.010 2.010 12,772 +0.01(+0.50%)
Jun 16, 2016 2.050 2.050 2.000 2.000 521 -0.07(-3.38%)
Jun 15, 2016 2.070 2.130 2.010 2.070 5,053 +0.02(+0.97%)
Jun 14, 2016 2.170 2.180 2.050 2.050 3,400 -0.06(-2.84%)
Jun 13, 2016 2.147 2.147 1.960 2.110 11,630 +0.13(+6.57%)
Jun 10, 2016 2.100 2.172 1.980 1.980 4,842 -0.11(-5.26%)
Jun 09, 2016 2.070 2.150 1.980 2.090 15,572 +0.11(+5.56%)
Jun 08, 2016 1.990 2.450 1.960 1.980 47,818 -0.06(-2.87%)
Jun 07, 2016 2.059 2.060 2.000 2.038 6,254 -0.01(-0.56%)
Jun 06, 2016 1.970 2.080 1.970 2.050 11,584 +0.04(+1.99%)
Jun 03, 2016 2.090 2.090 2.009 2.010 1,329 +0.05(+2.55%)
Jun 01, 2016 1.930 1.960 1.960 1.960 84 -0.04(-2.00%)
May 31, 2016 2.000 2.010 2.000 2.000 2,001 -0.10(-4.76%)
May 27, 2016 2.020 2.100 2.100 2.100 3,900 +0.01(+0.48%)
May 26, 2016 1.970 2.090 1.970 2.090 520 +0.06(+2.83%)
May 25, 2016 2.008 2.033 2.000 2.033 4,305 -0.03(-1.29%)
May 24, 2016 2.069 2.069 1.960 2.059 15,166 +0.01(+0.59%)
May 23, 2016 2.090 2.090 2.010 2.047 18,598 -0.05(-2.24%)
May 19, 2016 2.150 2.094 2.094 2.094 49 -0.06(-2.58%)
May 18, 2016 2.146 2.150 2.135 2.150 9,500 +0.04(+1.84%)
May 17, 2016 2.150 2.150 2.110 2.111 6,766 -0.07(-3.18%)
May 16, 2016 2.160 2.210 2.160 2.180 8,119 +0.09(+4.30%)
May 13, 2016 2.150 2.150 2.090 2.090 3,714 -0.09(-4.12%)
May 11, 2016 2.100 2.180 2.180 2.180 2,428 -0.01(-0.46%)
May 09, 2016 2.200 2.190 2.190 2.190 1 +0.06(+2.59%)
May 05, 2016 2.170 2.135 2.135 2.135 2,616 +0.06(+3.13%)
May 04, 2016 2.071 2.071 2.070 2.070 3,350 -0.03(-1.44%)
May 03, 2016 2.154 2.160 2.071 2.100 9,630 -0.10(-4.44%)
Apr 29, 2016 2.100 2.198 2.198 2.198 2,707 -0.01(-0.54%)
Apr 28, 2016 2.190 2.210 2.190 2.210 4,206 +0.04(+1.97%)
Apr 27, 2016 2.108 2.167 2.108 2.167 613 +0.02(+0.80%)
Apr 26, 2016 2.150 2.150 2.100 2.150 1,100 +0.06(+2.87%)
Apr 25, 2016 2.080 2.090 2.080 2.090 6,420 +0.03(+1.46%)
Apr 22, 2016 2.140 2.140 2.060 2.060 2,218 -0.09(-4.19%)
Apr 20, 2016 2.050 2.150 2.150 2.150 112 +0.06(+3.03%)
Apr 19, 2016 2.030 2.087 2.030 2.087 852 -0.05(-2.49%)
Apr 18, 2016 2.080 2.140 2.050 2.140 9,317 -0.04(-1.83%)
Apr 15, 2016 2.180 2.180 2.180 2.180 116 +0.00(+0.00%)
Apr 14, 2016 2.036 2.186 2.036 2.180 5,657 -0.01(-0.41%)
Apr 12, 2016 2.010 2.189 2.189 2.189 71 +0.02(+0.88%)
Apr 11, 2016 2.172 2.172 2.000 2.170 1,261 -0.03(-1.36%)
Apr 07, 2016 2.190 2.200 2.200 2.200 87 +0.05(+2.33%)
Apr 05, 2016 2.130 2.150 2.150 2.150 28 -0.04(-2.05%)
Apr 04, 2016 2.181 2.195 2.181 2.195 283 +0.04(+2.09%)
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.