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 (%)
Aug 29, 2003 7.697 7.697 7.697 7.697 0 +0.00(+0.00%)
Aug 28, 2003 7.695 7.697 7.695 7.697 1,697 +0.05(+0.70%)
Aug 27, 2003 7.643 7.643 7.643 7.643 0 +0.00(+0.00%)
Aug 26, 2003 7.644 7.644 7.643 7.643 485 -0.01(-0.11%)
Aug 25, 2003 7.643 7.651 7.643 7.651 727 -0.28(-3.58%)
Aug 22, 2003 7.936 7.936 7.936 7.936 0 +0.00(+0.00%)
Aug 21, 2003 7.928 7.936 7.928 7.936 2,425 +0.30(+3.89%)
Aug 19, 2003 7.639 7.639 7.639 7.639 1,455 -0.19(-2.42%)
Aug 18, 2003 7.829 7.829 7.829 7.829 242 +0.20(+2.65%)
Aug 15, 2003 7.627 7.627 7.627 7.627 0 +0.00(+0.00%)
Aug 14, 2003 7.627 7.627 7.627 7.627 485 -0.09(-1.18%)
Aug 13, 2003 7.932 7.932 7.717 7.717 970 -0.12(-1.47%)
Aug 12, 2003 7.829 7.833 7.660 7.833 1,455 +0.02(+0.32%)
Aug 11, 2003 7.829 7.829 7.808 7.808 970 -0.02(-0.21%)
Aug 08, 2003 7.524 7.825 7.524 7.825 727 +0.38(+5.09%)
Aug 07, 2003 8.451 8.451 7.445 7.445 2,425 -0.77(-9.38%)
Aug 06, 2003 8.216 8.216 8.216 8.216 485 +0.59(+7.73%)
Aug 05, 2003 7.627 7.627 7.627 7.627 0 +0.00(+0.00%)
Aug 04, 2003 8.447 8.447 7.627 7.627 1,697 -0.21(-2.63%)
Aug 01, 2003 7.833 7.833 7.730 7.833 2,425 -0.35(-4.28%)
Jul 31, 2003 7.833 8.183 7.833 8.183 1,212 +0.14(+1.69%)
Jul 30, 2003 8.142 8.297 8.039 8.047 14,069 -0.20(-2.40%)
Jul 29, 2003 8.121 8.245 8.121 8.245 4,366 +0.10(+1.27%)
Jul 28, 2003 8.039 8.245 8.039 8.142 5,821 +0.10(+1.28%)
Jul 25, 2003 8.039 8.039 8.039 8.039 485 +0.24(+3.06%)
Jul 24, 2003 7.800 7.800 7.800 7.800 242 +0.00(+0.03%)
Jul 23, 2003 7.798 7.798 7.798 7.798 1,212 -0.04(-0.45%)
Jul 22, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 21, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 18, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 17, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Jul 16, 2003 7.833 7.833 7.833 7.833 242 -0.13(-1.61%)
Jul 15, 2003 7.961 7.961 7.961 7.961 242 +0.24(+3.10%)
Jul 14, 2003 7.919 7.985 7.693 7.721 2,183 +0.03(+0.43%)
Jul 11, 2003 7.688 7.688 7.688 7.688 970 -0.06(-0.80%)
Jul 10, 2003 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jul 09, 2003 7.688 7.750 7.688 7.750 1,455 +0.06(+0.80%)
Jul 08, 2003 7.688 7.688 7.688 7.688 242 -0.03(-0.43%)
Jul 07, 2003 7.721 7.721 7.721 7.721 2,910 +0.02(+0.21%)
Jul 03, 2003 7.627 7.705 7.627 7.705 485 +0.08(+1.02%)
Jul 02, 2003 7.524 7.639 7.524 7.627 2,425 -0.21(-2.63%)
Jul 01, 2003 7.627 7.833 7.627 7.833 8,489 +0.25(+3.26%)
Jun 30, 2003 7.421 7.779 7.421 7.585 1,940 +0.03(+0.44%)
Jun 27, 2003 7.552 7.552 7.552 7.552 242 -0.05(-0.69%)
Jun 26, 2003 7.585 7.605 7.585 7.605 5,336 -0.12(-1.62%)
Jun 25, 2003 7.730 7.730 7.730 7.730 727 +0.00(+0.00%)
Jun 24, 2003 7.524 7.730 7.524 7.730 1,212 +0.10(+1.35%)
Jun 23, 2003 7.297 7.627 7.297 7.627 4,851 +0.41(+5.71%)
Jun 20, 2003 7.132 7.214 7.132 7.214 1,940 +0.10(+1.45%)
Jun 19, 2003 7.111 7.111 7.111 7.111 0 +0.00(+0.00%)
Jun 18, 2003 7.111 7.111 7.111 7.111 485 -0.21(-2.82%)
Jun 17, 2003 7.317 7.317 7.111 7.317 4,366 +0.10(+1.43%)
Jun 16, 2003 7.124 7.214 6.823 7.214 4,851 +0.41(+6.06%)
Jun 13, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 12, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 11, 2003 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Jun 10, 2003 6.683 6.802 6.683 6.802 1,697 -0.12(-1.79%)
Jun 09, 2003 6.678 6.926 6.678 6.926 3,153 +0.27(+4.02%)
Jun 06, 2003 6.596 6.926 6.596 6.658 1,940 -0.26(-3.75%)
Jun 05, 2003 6.926 6.926 6.641 6.918 1,697 -0.01(-0.12%)
Jun 04, 2003 6.497 6.926 6.497 6.926 1,940 -0.08(-1.12%)
Jun 03, 2003 6.551 7.004 6.551 7.004 1,455 +0.53(+8.22%)
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.