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

Koss Cp (NQ: KOSS )

3.570 +0.250 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 26, 2009 4.671 4.671 4.671 4.671 0 +0.18(+4.04%)
Feb 25, 2009 4.489 4.489 4.489 4.489 970 +0.01(+0.32%)
Feb 24, 2009 4.475 4.475 4.475 4.475 242 +0.03(+0.70%)
Feb 23, 2009 4.432 4.617 4.432 4.444 7,005 +0.01(+0.28%)
Feb 20, 2009 4.597 4.597 4.432 4.432 4,123 -0.22(-4.70%)
Feb 19, 2009 4.498 4.650 4.498 4.650 5,571 +0.14(+3.11%)
Feb 18, 2009 4.510 4.510 4.510 4.510 485 -0.13(-2.84%)
Feb 13, 2009 4.737 4.642 4.642 4.642 42,692 -0.30(-6.01%)
Feb 10, 2009 4.939 4.939 4.939 4.939 0 +0.00(+0.00%)
Feb 09, 2009 4.939 4.939 4.939 4.939 242 +0.16(+3.36%)
Feb 06, 2009 4.741 4.778 4.741 4.778 3,638 -0.07(-1.36%)
Feb 05, 2009 4.844 4.844 4.461 4.844 727 +0.38(+8.50%)
Feb 02, 2009 4.230 4.465 4.465 4.465 2,910 -0.48(-9.75%)
Jan 29, 2009 4.947 4.947 4.947 4.947 4,851 +0.04(+0.84%)
Jan 28, 2009 4.502 4.906 4.502 4.906 1,135 +0.35(+7.79%)
Jan 27, 2009 4.514 4.584 4.514 4.551 1,047 +0.06(+1.28%)
Jan 26, 2009 4.535 4.535 4.494 4.494 1,212 +0.00(+0.00%)
Jan 22, 2009 4.498 4.494 4.494 4.494 5,821 +0.00(+0.00%)
Jan 16, 2009 4.485 4.494 4.494 4.494 11,643 +0.00(+0.09%)
Jan 12, 2009 3.962 4.489 4.489 4.489 24,257 +0.55(+13.91%)
Jan 05, 2009 3.941 3.941 3.941 3.941 5,336 +0.09(+2.25%)
Jan 02, 2009 3.855 3.855 3.855 3.855 2,425 +0.02(+0.54%)
Dec 31, 2008 3.834 3.834 3.813 3.834 1,620 -0.33(-8.01%)
Dec 30, 2008 4.168 4.168 4.168 4.168 970 +0.00(+0.00%)
Dec 23, 2008 4.164 4.168 4.168 4.168 23,771 +0.04(+1.00%)
Dec 19, 2008 4.127 4.127 4.127 4.127 0 -0.04(-0.89%)
Dec 18, 2008 4.226 4.226 4.164 4.164 2,636 -0.06(-1.46%)
Dec 16, 2008 4.226 4.226 4.226 4.226 7,277 +0.06(+1.49%)
Dec 15, 2008 4.164 4.164 4.164 4.164 1,940 +0.00(+0.00%)
Dec 12, 2008 4.164 4.164 4.164 4.164 1,947 -0.12(-2.88%)
Dec 10, 2008 4.341 4.287 4.287 4.287 6,306 +0.04(+0.97%)
Dec 05, 2008 4.246 4.246 4.246 4.246 2,425 -0.00(-0.00%)
Dec 04, 2008 4.246 4.246 4.246 4.246 485 +0.00(+0.00%)
Dec 03, 2008 4.188 4.246 4.188 4.246 1,249 +0.08(+1.98%)
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.