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

Koss Cp (NQ: KOSS )

3.570 UNCHANGED
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 (%)
Nov 29, 2019 1.430 1.450 1.430 1.450 2,300 -0.02(-1.55%)
Nov 27, 2019 1.420 1.482 1.420 1.473 5,500 -0.00(-0.30%)
Nov 26, 2019 1.490 1.500 1.460 1.477 11,343 +0.02(+1.17%)
Nov 25, 2019 1.500 1.500 1.300 1.460 61,504 -0.17(-10.43%)
Nov 22, 2019 1.600 1.706 1.600 1.630 7,500 -0.02(-1.44%)
Nov 21, 2019 1.675 1.675 1.654 1.654 524 +0.03(+2.09%)
Nov 20, 2019 1.730 1.730 1.620 1.620 5,213 -0.08(-4.71%)
Nov 19, 2019 1.730 1.750 1.700 1.700 2,079 -0.00(-0.01%)
Nov 18, 2019 1.737 1.737 1.700 1.700 1,124 -0.09(-5.02%)
Nov 15, 2019 1.740 1.790 1.740 1.790 400 +0.08(+4.68%)
Nov 14, 2019 1.750 1.750 1.670 1.710 2,796 +0.01(+0.59%)
Nov 13, 2019 1.716 1.758 1.630 1.700 9,501 -0.07(-3.95%)
Nov 12, 2019 1.678 1.786 1.678 1.770 1,137 +0.10(+6.09%)
Nov 11, 2019 1.790 1.790 1.630 1.668 7,251 -0.05(-3.00%)
Nov 08, 2019 1.690 1.770 1.652 1.720 31,000 -0.04(-2.33%)
Nov 07, 2019 1.790 1.790 1.730 1.761 11,835 -0.04(-2.17%)
Nov 06, 2019 1.700 1.800 1.700 1.800 12,366 +0.08(+4.66%)
Nov 05, 2019 1.757 1.760 1.710 1.720 9,048 -0.05(-2.83%)
Nov 04, 2019 1.780 1.800 1.760 1.770 9,803 -0.04(-2.20%)
Nov 01, 2019 1.823 1.870 1.790 1.810 3,300 -0.01(-0.31%)
Oct 31, 2019 1.840 1.867 1.800 1.816 11,647 -0.00(-0.24%)
Oct 30, 2019 1.839 1.871 1.820 1.820 6,380 -0.01(-0.54%)
Oct 29, 2019 1.830 1.830 1.830 1.830 691 -0.06(-3.29%)
Oct 28, 2019 1.888 1.894 1.875 1.892 1,058 -0.04(-1.97%)
Oct 25, 2019 1.823 1.950 1.823 1.930 6,300 +0.09(+4.89%)
Oct 24, 2019 1.920 1.920 1.840 1.840 2,622 -0.03(-1.61%)
Oct 23, 2019 1.893 1.893 1.870 1.870 827 +0.00(+0.01%)
Oct 22, 2019 1.880 1.902 1.860 1.870 1,922 -0.03(-1.84%)
Oct 21, 2019 1.905 1.905 1.905 231 +0.00(+0.00%)
Oct 18, 2019 1.860 1.905 1.859 1.905 2,700 +0.05(+2.97%)
Oct 17, 2019 1.950 1.950 1.840 1.850 18,188 -0.09(-4.64%)
Oct 16, 2019 1.940 1.950 1.940 1.940 7,337 -0.01(-0.37%)
Oct 15, 2019 1.940 1.950 1.940 1.947 751 -0.00(-0.14%)
Oct 14, 2019 2.000 2.000 1.950 1.950 1,150 +0.00(+0.05%)
Oct 11, 2019 1.940 1.949 1.940 1.949 2,900 -0.01(-0.30%)
Oct 10, 2019 1.982 1.982 1.925 1.955 5,674 -0.06(-2.79%)
Oct 09, 2019 1.970 2.011 1.970 2.011 291 -0.03(-1.42%)
Oct 08, 2019 2.020 2.040 2.000 2.040 892 +0.08(+4.08%)
Oct 07, 2019 2.020 2.020 1.960 1.960 2,484 -0.05(-2.49%)
Oct 04, 2019 1.940 2.070 1.940 2.010 2,600 +0.05(+2.81%)
Oct 03, 2019 1.950 1.990 1.950 1.955 7,261 -0.00(-0.25%)
Oct 02, 2019 2.000 2.020 1.940 1.960 16,072 -0.10(-4.85%)
Oct 01, 2019 2.064 2.064 2.000 2.060 2,884 +0.06(+3.00%)
Sep 30, 2019 2.040 2.080 2.000 2.000 4,426 -0.05(-2.42%)
Sep 27, 2019 2.070 2.070 2.020 2.050 3,000 +0.02(+0.97%)
Sep 26, 2019 2.070 2.100 2.030 2.030 18,321 +0.02(+1.00%)
Sep 25, 2019 2.068 2.068 2.010 2.010 6,427 -0.02(-0.99%)
Sep 24, 2019 2.040 2.040 1.990 2.030 8,823 -0.06(-2.87%)
Sep 23, 2019 2.050 2.100 1.994 2.090 7,444 +0.05(+2.45%)
Sep 20, 2019 2.040 2.040 1.984 2.040 2,800 +0.00(+0.00%)
Sep 19, 2019 2.000 2.130 1.960 2.040 12,717 -0.01(-0.49%)
Sep 18, 2019 2.030 2.060 1.980 2.050 4,968 +0.02(+0.99%)
Sep 17, 2019 1.970 2.030 1.940 2.030 3,151 +0.08(+4.10%)
Sep 16, 2019 1.980 2.033 1.940 1.950 9,171 -0.02(-1.02%)
Sep 13, 2019 1.970 2.060 1.950 1.970 4,000 +0.04(+2.07%)
Sep 12, 2019 1.970 2.010 1.930 1.930 29,632 -0.03(-1.53%)
Sep 11, 2019 1.950 1.980 1.920 1.960 9,463 +0.03(+1.81%)
Sep 10, 2019 1.950 1.980 1.910 1.925 12,273 -0.04(-2.28%)
Sep 09, 2019 1.950 1.980 1.910 1.970 14,135 +0.02(+1.03%)
Sep 06, 2019 1.950 1.970 1.910 1.950 13,800 +0.03(+1.56%)
Sep 05, 2019 1.990 2.090 1.910 1.920 52,508 +0.01(+0.70%)
Sep 04, 2019 1.950 1.989 1.870 1.907 44,218 +0.06(+3.06%)
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.