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

Koss Cp (NQ: KOSS )

4.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 28, 2003 7.544 7.544 7.544 7.544 485 +0.00(+0.01%)
Nov 26, 2003 7.544 7.544 7.499 7.544 1,455 -0.09(-1.14%)
Nov 25, 2003 7.635 7.635 7.627 7.631 970 -0.24(-3.09%)
Nov 24, 2003 7.701 7.985 7.701 7.874 4,494 -0.04(-0.52%)
Nov 21, 2003 7.915 7.915 7.915 7.915 3,332 +0.00(+0.00%)
Nov 20, 2003 7.915 7.915 7.915 7.915 0 +0.00(+0.00%)
Nov 19, 2003 7.688 7.915 7.565 7.915 11,211 +0.45(+6.08%)
Nov 18, 2003 7.462 7.482 7.412 7.462 5,821 +0.19(+2.55%)
Nov 17, 2003 7.276 7.276 7.276 7.276 727 +0.05(+0.63%)
Nov 14, 2003 7.503 7.503 6.959 7.231 4,128 -0.27(-3.63%)
Nov 13, 2003 7.421 7.503 7.317 7.503 9,460 +0.07(+0.89%)
Nov 12, 2003 7.437 7.437 7.437 7.437 0 +0.00(+0.00%)
Nov 11, 2003 7.495 7.503 7.437 7.437 1,972 -0.03(-0.39%)
Nov 10, 2003 7.462 7.610 7.462 7.466 6,323 +0.05(+0.61%)
Nov 07, 2003 7.441 7.441 7.421 7.421 7,277 -0.16(-2.17%)
Nov 06, 2003 7.264 7.775 7.264 7.585 5,579 +0.37(+5.14%)
Nov 05, 2003 7.124 7.214 7.124 7.214 2,668 -0.29(-3.90%)
Nov 04, 2003 6.901 7.507 6.901 7.507 23,529 +0.54(+7.82%)
Nov 03, 2003 7.095 7.095 6.843 6.963 4,123 -0.05(-0.65%)
Oct 31, 2003 7.008 7.008 7.008 7.008 1,455 -0.00(-0.01%)
Oct 30, 2003 7.132 7.009 7.009 7.009 1,940 -0.12(-1.72%)
Oct 29, 2003 7.132 7.132 7.132 7.132 0 +0.00(+0.00%)
Oct 28, 2003 7.132 7.132 7.132 7.132 0 +0.00(+0.00%)
Oct 27, 2003 7.293 7.338 7.017 7.132 3,153 -0.02(-0.35%)
Oct 24, 2003 7.173 7.177 7.144 7.157 1,212 +0.09(+1.28%)
Oct 23, 2003 7.066 7.066 7.066 7.066 242 +0.07(+1.07%)
Oct 22, 2003 6.991 6.991 6.991 6.991 0 +0.00(+0.00%)
Oct 21, 2003 6.806 6.991 6.782 6.991 3,395 +0.23(+3.41%)
Oct 20, 2003 7.379 7.379 6.761 6.761 2,425 -0.12(-1.80%)
Oct 17, 2003 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Oct 16, 2003 6.967 6.885 6.885 6.885 485 -0.08(-1.18%)
Oct 15, 2003 7.631 7.631 6.967 6.967 485 +0.27(+4.00%)
Oct 14, 2003 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Oct 13, 2003 6.967 7.247 6.699 6.699 3,395 -0.47(-6.61%)
Oct 10, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 09, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 08, 2003 7.173 7.173 7.173 7.173 5,093 +0.00(+0.00%)
Oct 07, 2003 7.173 7.173 6.967 7.173 727 +0.00(+0.00%)
Oct 06, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 03, 2003 7.214 7.214 7.173 7.173 970 +0.00(+0.00%)
Oct 02, 2003 7.173 7.173 7.173 7.173 242 +0.00(+0.00%)
Oct 01, 2003 7.173 7.622 7.173 7.173 4,851 -0.14(-1.97%)
Sep 30, 2003 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Sep 29, 2003 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Sep 26, 2003 7.317 7.317 7.317 7.317 485 +0.10(+1.43%)
Sep 25, 2003 7.214 7.214 7.214 7.214 1,697 -0.42(-5.56%)
Sep 24, 2003 7.639 7.639 7.639 7.639 538 +0.00(+0.00%)
Sep 23, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 22, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 19, 2003 7.639 7.639 7.639 7.639 0 +0.00(+0.00%)
Sep 18, 2003 7.754 7.754 7.627 7.639 5,579 -0.11(-1.44%)
Sep 17, 2003 7.750 7.750 7.750 7.750 727 -0.01(-0.16%)
Sep 16, 2003 7.833 7.833 7.763 7.763 4,608 -0.00(-0.05%)
Sep 15, 2003 7.742 7.792 7.742 7.767 1,212 -0.14(-1.77%)
Sep 12, 2003 7.907 7.907 7.907 7.907 0 +0.08(+1.00%)
Sep 11, 2003 7.829 7.829 7.829 7.829 242 -0.08(-0.99%)
Sep 10, 2003 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Sep 09, 2003 7.643 7.907 7.643 7.907 2,668 +0.22(+2.84%)
Sep 08, 2003 7.647 7.800 7.647 7.688 1,455 +0.05(+0.59%)
Sep 05, 2003 7.643 7.643 7.643 7.643 1,455 -0.18(-2.27%)
Sep 04, 2003 7.701 7.895 7.701 7.820 6,791 +0.19(+2.49%)
Sep 03, 2003 7.746 7.890 7.631 7.631 6,791 -0.09(-1.23%)
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.