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 31, 2022 9.030 9.590 9.010 9.160 633,918 -0.19(-2.03%)
Mar 30, 2022 9.210 9.400 8.910 9.350 828,640 -0.12(-1.27%)
Mar 29, 2022 11.13 11.61 9.210 9.470 8,206,374 -0.78(-7.61%)
Mar 28, 2022 8.180 10.64 8.081 10.25 4,101,510 +2.00(+24.24%)
Mar 25, 2022 8.920 9.400 8.100 8.250 870,756 -0.84(-9.24%)
Mar 24, 2022 9.280 9.390 8.910 9.090 904,487 -0.91(-9.10%)
Mar 23, 2022 9.630 10.88 9.520 10.00 4,061,533 +0.38(+3.95%)
Mar 22, 2022 7.290 9.800 7.290 9.620 2,186,592 +2.19(+29.48%)
Mar 21, 2022 7.380 7.736 7.150 7.430 85,755 -0.04(-0.54%)
Mar 18, 2022 6.840 7.790 6.341 7.470 224,687 +0.62(+9.05%)
Mar 17, 2022 6.530 6.950 6.380 6.850 41,209 +0.36(+5.55%)
Mar 16, 2022 6.560 6.660 6.260 6.490 60,660 +0.12(+1.88%)
Mar 15, 2022 6.000 6.430 5.890 6.370 57,189 +0.24(+3.92%)
Mar 14, 2022 6.880 6.940 6.040 6.130 105,910 -0.63(-9.32%)
Mar 11, 2022 7.290 7.290 6.610 6.760 69,949 -0.28(-3.98%)
Mar 10, 2022 7.060 7.500 7.010 7.040 33,924 -0.16(-2.22%)
Mar 09, 2022 7.080 7.305 7.010 7.200 60,983 +0.38(+5.57%)
Mar 08, 2022 6.870 7.160 6.700 6.820 75,147 -0.04(-0.58%)
Mar 07, 2022 7.250 7.700 6.848 6.860 93,030 -0.20(-2.83%)
Mar 04, 2022 7.480 7.500 7.000 7.060 37,227 -0.47(-6.24%)
Mar 03, 2022 7.900 7.900 7.400 7.530 34,624 -0.24(-3.09%)
Mar 02, 2022 7.680 7.850 7.430 7.770 34,360 +0.07(+0.91%)
Mar 01, 2022 7.700 7.920 7.310 7.700 100,512 +0.05(+0.65%)
Feb 28, 2022 7.640 7.850 7.570 7.650 39,767 +0.02(+0.26%)
Feb 25, 2022 7.410 7.690 7.520 7.630 35,882 +0.23(+3.11%)
Feb 24, 2022 6.720 7.460 6.720 7.400 47,534 -0.14(-1.86%)
Feb 23, 2022 8.010 8.050 7.500 7.540 34,463 -0.35(-4.44%)
Feb 22, 2022 7.980 8.214 7.550 7.890 51,758 -0.47(-5.62%)
Feb 18, 2022 8.360 0 +0.03(+0.36%)
Feb 17, 2022 8.680 8.850 8.200 8.330 50,138 -0.42(-4.80%)
Feb 16, 2022 8.660 8.920 8.550 8.750 25,424 -0.05(-0.57%)
Feb 15, 2022 8.900 9.120 8.700 8.800 112,187 +0.18(+2.09%)
Feb 14, 2022 8.650 9.000 8.570 8.620 41,516 -0.18(-2.05%)
Feb 11, 2022 9.000 9.100 8.500 8.800 55,476 -0.08(-0.90%)
Feb 10, 2022 8.850 9.400 8.750 8.880 90,713 -0.15(-1.66%)
Feb 09, 2022 9.020 9.280 8.530 9.030 173,247 +0.28(+3.20%)
Feb 08, 2022 8.190 8.860 8.081 8.750 144,334 +0.38(+4.54%)
Feb 07, 2022 8.360 8.530 8.080 8.370 33,937 -0.22(-2.56%)
Feb 04, 2022 7.850 8.600 7.547 8.590 81,251 +0.57(+7.11%)
Feb 03, 2022 8.100 7.950 8.020 60,486 -0.32(-3.84%)
Feb 02, 2022 8.750 8.869 8.310 8.340 39,369 -0.23(-2.68%)
Feb 01, 2022 8.600 8.820 8.259 8.570 81,554 +0.23(+2.76%)
Jan 31, 2022 7.790 8.500 8.340 71,051 +0.48(+6.11%)
Jan 28, 2022 7.820 8.190 7.660 7.860 97,128 -0.09(-1.13%)
Jan 27, 2022 8.700 9.070 7.860 7.950 150,724 -0.65(-7.56%)
Jan 26, 2022 8.070 10.05 7.750 8.600 1,294,832 +0.97(+12.71%)
Jan 25, 2022 7.980 8.450 7.380 7.630 104,884 -0.49(-6.03%)
Jan 24, 2022 8.260 8.390 7.600 8.120 153,933 -0.62(-7.09%)
Jan 21, 2022 8.830 8.950 8.400 8.740 74,577 -0.22(-2.46%)
Jan 20, 2022 9.140 9.498 8.930 8.960 41,607 -0.18(-1.97%)
Jan 19, 2022 9.400 9.500 9.002 9.140 46,690 -0.24(-2.56%)
Jan 18, 2022 9.460 9.660 9.200 9.380 51,527 -0.30(-3.10%)
Jan 14, 2022 9.680 0 -0.28(-2.81%)
Jan 13, 2022 10.24 10.24 9.890 9.960 41,382 -0.15(-1.48%)
Jan 12, 2022 10.31 10.38 10.05 10.11 49,479 -0.23(-2.22%)
Jan 11, 2022 10.01 10.50 10.01 10.34 38,817 +0.24(+2.38%)
Jan 10, 2022 10.63 10.63 9.890 10.10 123,721 -0.52(-4.90%)
Jan 07, 2022 10.91 11.21 10.30 10.62 168,422 +0.12(+1.14%)
Jan 06, 2022 10.18 10.68 10.07 10.50 172,150 +0.20(+1.94%)
Jan 05, 2022 11.13 11.13 10.26 10.30 72,072 -0.81(-7.29%)
Jan 04, 2022 11.75 11.79 10.81 11.11 122,671 -0.73(-6.17%)
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.