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 (%)
Jan 31, 2024 2.940 2.980 2.850 2.850 22,942 -0.13(-4.36%)
Jan 30, 2024 2.890 2.986 2.890 2.980 6,153 -0.01(-0.33%)
Jan 29, 2024 2.930 2.990 2.890 2.990 8,654 +0.02(+0.84%)
Jan 26, 2024 2.980 2.991 2.930 2.965 6,407 +0.07(+2.24%)
Jan 25, 2024 2.970 2.990 2.900 2.900 15,986 -0.07(-2.36%)
Jan 24, 2024 3.000 3.000 2.950 2.970 14,398 +0.00(+0.00%)
Jan 23, 2024 2.960 3.000 2.960 2.970 4,666 -0.06(-1.98%)
Jan 22, 2024 2.870 3.180 2.870 3.030 20,438 +0.05(+1.68%)
Jan 19, 2024 2.900 3.000 2.900 2.980 6,961 -0.01(-0.33%)
Jan 18, 2024 2.970 3.100 2.933 2.990 12,072 +0.02(+0.67%)
Jan 17, 2024 3.016 3.016 2.890 2.970 8,710 -0.07(-2.46%)
Jan 16, 2024 3.210 3.220 3.013 3.045 15,703 +0.02(+0.50%)
Jan 12, 2024 3.070 3.203 3.030 3.030 6,921 -0.06(-1.94%)
Jan 11, 2024 3.280 3.280 3.070 3.090 9,725 -0.17(-5.21%)
Jan 10, 2024 3.270 3.300 3.250 3.260 2,093 -0.05(-1.51%)
Jan 09, 2024 3.300 3.340 3.250 3.310 17,112 -0.01(-0.23%)
Jan 08, 2024 3.380 3.390 3.220 3.317 21,252 -0.08(-2.43%)
Jan 05, 2024 3.330 3.410 3.330 3.400 5,944 +0.06(+1.80%)
Jan 04, 2024 3.460 3.460 3.300 3.340 13,273 -0.11(-3.19%)
Jan 03, 2024 3.410 3.460 3.320 3.450 19,180 +0.02(+0.44%)
Jan 02, 2024 3.360 3.500 3.360 3.435 8,269 +0.08(+2.54%)
Dec 29, 2023 3.550 3.600 3.336 3.350 14,926 -0.24(-6.69%)
Dec 28, 2023 3.580 3.640 3.500 3.590 9,537 -0.01(-0.28%)
Dec 27, 2023 3.680 3.754 3.600 3.600 30,443 -0.09(-2.44%)
Dec 26, 2023 3.700 3.766 3.600 3.690 24,064 -0.05(-1.34%)
Dec 22, 2023 3.650 3.789 3.650 3.740 8,785 +0.07(+1.91%)
Dec 21, 2023 3.740 3.870 3.655 3.670 20,453 -0.14(-3.67%)
Dec 20, 2023 3.750 3.850 3.710 3.810 12,112 +0.05(+1.33%)
Dec 19, 2023 3.790 3.890 3.680 3.760 8,821 -0.03(-0.79%)
Dec 18, 2023 3.770 3.795 3.640 3.790 17,622 +0.06(+1.61%)
Dec 15, 2023 3.720 3.860 3.600 3.730 44,570 -0.06(-1.58%)
Dec 14, 2023 3.590 3.920 3.590 3.790 33,275 +0.27(+7.67%)
Dec 13, 2023 3.450 3.606 3.410 3.520 21,035 +0.08(+2.33%)
Dec 12, 2023 3.510 3.510 3.400 3.440 5,484 -0.05(-1.43%)
Dec 11, 2023 3.450 3.500 3.302 3.490 18,053 +0.12(+3.56%)
Dec 08, 2023 3.340 3.390 3.124 3.370 25,406 +0.13(+4.02%)
Dec 07, 2023 3.210 3.290 3.091 3.240 8,719 -0.01(-0.31%)
Dec 06, 2023 3.210 3.297 3.065 3.250 21,193 +0.05(+1.56%)
Dec 05, 2023 3.360 3.360 3.130 3.200 26,720 -0.10(-3.03%)
Dec 04, 2023 3.090 3.310 3.050 3.300 36,307 +0.25(+8.20%)
Dec 01, 2023 3.060 3.080 2.970 3.050 9,615 +0.11(+3.74%)
Nov 30, 2023 3.080 3.134 2.891 2.940 10,697 -0.08(-2.65%)
Nov 29, 2023 2.850 3.170 2.850 3.020 98,906 +0.21(+7.47%)
Nov 28, 2023 2.750 2.870 2.748 2.810 26,140 +0.10(+3.69%)
Nov 27, 2023 2.730 2.801 2.710 2.710 16,844 -0.04(-1.45%)
Nov 24, 2023 2.730 2.817 2.683 2.750 2,120 +0.00(+0.00%)
Nov 22, 2023 2.700 2.750 2.670 2.750 5,540 +0.09(+3.38%)
Nov 21, 2023 2.760 2.760 2.660 2.660 7,341 -0.16(-5.67%)
Nov 20, 2023 2.710 2.852 2.710 2.820 23,817 +0.00(+0.00%)
Nov 17, 2023 2.770 2.840 2.632 2.820 7,003 +0.12(+4.44%)
Nov 16, 2023 2.940 2.940 2.620 2.700 76,230 -0.25(-8.47%)
Nov 15, 2023 2.860 3.070 2.834 2.950 33,018 +0.19(+6.83%)
Nov 14, 2023 2.670 3.300 2.670 2.761 283,762 +0.09(+3.42%)
Nov 13, 2023 2.690 2.690 2.660 2.670 7,247 -0.05(-1.83%)
Nov 10, 2023 2.700 2.795 2.700 2.720 2,889 +0.02(+0.74%)
Nov 09, 2023 2.800 2.930 2.690 2.700 4,710 -0.17(-5.92%)
Nov 08, 2023 2.900 2.900 2.870 2.870 6,535 -0.01(-0.35%)
Nov 07, 2023 2.900 2.940 2.870 2.880 3,185 +0.02(+0.70%)
Nov 06, 2023 2.912 2.912 2.860 2.860 4,049 -0.02(-0.69%)
Nov 03, 2023 2.900 2.940 2.860 2.880 10,593 -0.01(-0.35%)
Nov 02, 2023 2.900 2.900 2.819 2.890 8,141 +0.07(+2.48%)
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.