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, 2005 8.397 8.397 8.397 8.397 291 -0.03(-0.30%)
Mar 30, 2005 8.830 8.830 8.422 8.422 1,409 -0.11(-1.26%)
Mar 29, 2005 8.538 8.538 8.529 8.529 485 -0.30(-3.36%)
Mar 28, 2005 8.270 8.826 8.270 8.826 2,425 +0.48(+5.72%)
Mar 24, 2005 8.348 8.348 8.348 8.348 0 +0.00(+0.00%)
Mar 23, 2005 8.348 8.348 8.348 8.348 485 +0.04(+0.50%)
Mar 22, 2005 8.307 8.307 8.307 8.307 0 +0.00(+0.00%)
Mar 21, 2005 8.307 8.307 8.245 8.307 1,212 -0.11(-1.31%)
Mar 18, 2005 8.657 8.657 8.417 8.417 2,425 -0.43(-4.81%)
Mar 17, 2005 8.843 8.843 8.843 8.843 4,851 +0.19(+2.14%)
Mar 16, 2005 8.575 8.657 8.575 8.657 970 +0.01(+0.14%)
Mar 15, 2005 8.513 8.843 8.513 8.645 6,549 -0.20(-2.23%)
Mar 14, 2005 8.657 8.843 8.657 8.843 4,912 +0.33(+3.92%)
Mar 11, 2005 8.509 8.509 8.509 8.509 0 +0.00(+0.00%)
Mar 10, 2005 8.509 8.509 8.509 8.509 0 +0.00(+0.00%)
Mar 09, 2005 8.571 8.657 8.509 8.509 6,348 -0.15(-1.71%)
Mar 08, 2005 8.393 8.657 8.340 8.657 2,668 +0.24(+2.84%)
Mar 07, 2005 8.579 8.600 8.249 8.418 17,950 +0.05(+0.54%)
Mar 04, 2005 8.439 8.542 8.352 8.373 4,851 -0.07(-0.88%)
Mar 03, 2005 8.600 8.657 8.447 8.447 1,455 +0.06(+0.69%)
Mar 02, 2005 8.451 8.451 8.389 8.389 1,455 -0.07(-0.88%)
Mar 01, 2005 8.245 8.611 7.705 8.464 16,577 +0.38(+4.74%)
Feb 28, 2005 7.899 8.237 7.899 8.080 12,732 +0.22(+2.83%)
Feb 25, 2005 7.730 7.940 7.721 7.857 11,885 +0.13(+1.65%)
Feb 24, 2005 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Feb 23, 2005 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Feb 22, 2005 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Feb 18, 2005 7.750 7.750 7.730 7.730 2,425 -0.02(-0.27%)
Feb 17, 2005 7.751 7.751 7.751 7.751 242 -0.08(-1.05%)
Feb 16, 2005 8.035 8.035 7.833 7.833 3,197 +0.10(+1.28%)
Feb 15, 2005 7.734 7.734 7.734 7.734 485 -0.09(-1.16%)
Feb 14, 2005 7.730 7.825 7.730 7.825 2,668 +0.09(+1.22%)
Feb 11, 2005 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Feb 10, 2005 7.754 8.034 7.730 7.730 3,643 -0.02(-0.27%)
Feb 09, 2005 7.751 7.751 7.751 7.751 0 +0.00(+0.00%)
Feb 08, 2005 7.751 7.751 7.751 7.751 242 -0.08(-1.05%)
Feb 07, 2005 7.829 7.833 7.829 7.833 4,050 +0.16(+2.15%)
Feb 04, 2005 7.668 7.668 7.668 7.668 0 +0.00(+0.00%)
Feb 03, 2005 7.668 7.668 7.668 7.668 242 -0.16(-2.10%)
Feb 02, 2005 7.829 7.833 7.829 7.833 487 +0.21(+2.70%)
Feb 01, 2005 7.627 7.627 7.627 7.627 0 +0.00(+0.00%)
Jan 31, 2005 7.627 7.627 7.627 7.627 9,137 +0.00(+0.01%)
Jan 28, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Jan 27, 2005 7.626 7.626 7.626 7.626 0 +0.00(+0.00%)
Jan 26, 2005 7.524 7.626 7.524 7.626 703 -0.00(-0.01%)
Jan 25, 2005 7.627 7.627 7.627 7.627 485 -0.25(-3.16%)
Jan 24, 2005 7.875 7.875 7.875 7.875 0 +0.00(+0.00%)
Jan 21, 2005 7.449 7.875 7.449 7.875 1,419 +0.35(+4.67%)
Jan 20, 2005 7.627 8.043 7.524 7.524 5,579 -0.21(-2.72%)
Jan 19, 2005 7.734 7.734 7.734 7.734 0 +0.00(+0.00%)
Jan 18, 2005 7.734 7.734 7.734 7.734 4,608 +0.00(+0.00%)
Jan 14, 2005 8.109 8.109 7.730 7.734 5,317 -0.00(-0.01%)
Jan 13, 2005 7.734 7.734 7.734 7.734 242 +0.00(+0.01%)
Jan 12, 2005 7.734 7.734 7.734 7.734 3,849 -0.01(-0.11%)
Jan 11, 2005 7.742 7.742 7.742 7.742 242 -0.00(-0.01%)
Jan 10, 2005 7.742 7.742 7.742 7.742 247 +0.00(+0.01%)
Jan 07, 2005 7.742 7.742 7.742 7.742 0 +0.00(+0.00%)
Jan 06, 2005 7.742 7.742 7.742 7.742 346 +0.01(+0.11%)
Jan 05, 2005 7.734 7.734 7.734 7.734 2,910 -0.03(-0.39%)
Jan 04, 2005 7.764 7.764 7.764 7.764 848 -0.26(-3.20%)
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.