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 (%)
May 29, 2020 1.090 1.169 1.090 1.130 3,400 +0.03(+2.73%)
May 28, 2020 1.130 1.140 1.100 1.100 9,560 -0.05(-4.35%)
May 27, 2020 1.160 1.170 1.140 1.150 4,385 +0.00(+0.43%)
May 26, 2020 1.130 1.160 1.130 1.145 3,675 +0.01(+0.45%)
May 22, 2020 1.130 1.150 1.070 1.140 13,400 +0.02(+1.79%)
May 21, 2020 1.160 1.160 1.120 1.120 3,578 -0.02(-1.75%)
May 20, 2020 1.100 1.170 1.100 1.140 17,549 +0.03(+2.70%)
May 19, 2020 1.120 1.180 1.080 1.110 17,511 -0.03(-2.63%)
May 18, 2020 1.180 1.180 1.120 1.140 13,563 -0.02(-1.30%)
May 15, 2020 1.050 1.190 1.050 1.155 14,800 +0.08(+7.94%)
May 14, 2020 1.110 1.160 1.070 1.070 14,678 -0.04(-3.60%)
May 13, 2020 1.170 1.173 1.110 1.110 13,982 -0.06(-5.13%)
May 12, 2020 1.180 1.210 1.170 1.170 9,811 -0.03(-2.50%)
May 11, 2020 1.130 1.210 1.130 1.200 38,689 +0.08(+7.14%)
May 08, 2020 1.250 1.340 1.120 1.120 58,700 -0.11(-8.94%)
May 07, 2020 1.210 1.240 1.210 1.230 28,734 +0.00(+0.00%)
May 06, 2020 1.210 1.230 1.170 1.230 6,982 +0.03(+2.50%)
May 05, 2020 1.220 1.253 1.200 1.200 2,227 -0.03(-2.57%)
May 04, 2020 1.205 1.290 1.192 1.232 7,578 +0.03(+2.62%)
May 01, 2020 1.290 1.338 1.150 1.200 15,900 -0.12(-9.08%)
Apr 30, 2020 1.430 1.490 1.260 1.320 37,776 -0.10(-7.09%)
Apr 29, 2020 1.430 1.490 1.300 1.421 33,341 +0.00(+0.06%)
Apr 28, 2020 1.340 1.500 1.282 1.420 45,247 +0.06(+4.41%)
Apr 27, 2020 1.230 1.450 1.190 1.360 58,206 +0.12(+9.68%)
Apr 24, 2020 1.210 1.400 1.170 1.240 131,600 +0.05(+4.20%)
Apr 23, 2020 1.150 1.350 1.150 1.190 94,730 +0.04(+3.48%)
Apr 22, 2020 1.450 1.470 1.050 1.150 489,053 -0.01(-0.86%)
Apr 21, 2020 1.050 1.170 0.9400 1.160 58,694 +0.08(+7.41%)
Apr 20, 2020 1.110 1.110 1.070 1.080 28,377 -0.04(-3.57%)
Apr 17, 2020 1.170 1.202 1.090 1.120 51,800 -0.09(-7.44%)
Apr 16, 2020 1.200 1.370 1.080 1.210 191,995 -0.01(-0.82%)
Apr 15, 2020 0.9200 2.550 0.9200 1.220 2,189,826 +0.28(+29.37%)
Apr 14, 2020 0.9401 0.9501 0.9201 0.9430 9,278 -0.00(-0.25%)
Apr 13, 2020 0.8400 0.9726 0.8400 0.9454 23,995 +0.12(+13.90%)
Apr 09, 2020 0.8192 0.8500 0.8151 0.8300 13,500 +0.00(+0.04%)
Apr 08, 2020 0.8500 0.8500 0.8260 0.8297 3,134 -0.02(-1.92%)
Apr 07, 2020 0.8200 0.8500 0.8017 0.8459 8,784 +0.00(+0.11%)
Apr 06, 2020 0.8300 0.8450 0.8300 0.8450 920 +0.03(+3.05%)
Apr 03, 2020 0.8602 0.8699 0.8200 0.8200 1,000 -0.04(-4.64%)
Apr 02, 2020 0.8600 0.8600 0.8500 0.8599 771 +0.02(+2.37%)
Apr 01, 2020 0.8799 0.8799 0.8400 0.8400 5,445 -0.04(-4.55%)
Mar 31, 2020 0.8800 0.8800 0.8800 0.8800 583 -0.00(-0.36%)
Mar 30, 2020 0.8031 0.8832 0.8031 0.8832 2,790 -0.01(-0.76%)
Mar 27, 2020 0.8600 0.8900 0.8021 0.8900 2,600 +0.02(+2.26%)
Mar 26, 2020 0.8997 0.9000 0.8700 0.8703 5,457 +0.04(+4.80%)
Mar 25, 2020 0.9200 0.9200 0.8000 0.8304 64,361 -0.08(-9.25%)
Mar 24, 2020 0.8989 0.9200 0.8800 0.9150 9,678 +0.04(+4.97%)
Mar 23, 2020 0.9199 0.9200 0.8717 0.8717 1,202 +0.04(+5.01%)
Mar 20, 2020 0.8300 0.9197 0.8300 0.8301 1,400 -0.07(-7.78%)
Mar 19, 2020 0.9597 0.9699 0.8300 0.9001 7,545 +0.00(+0.01%)
Mar 18, 2020 0.9800 0.9800 0.9000 0.9000 9,464 -0.10(-9.97%)
Mar 17, 2020 0.9700 1.000 0.9001 0.9997 12,306 +0.01(+0.98%)
Mar 16, 2020 0.9400 1.000 0.9000 0.9900 25,717 +0.05(+5.32%)
Mar 13, 2020 0.8801 1.045 0.8501 0.9400 14,400 -0.06(-5.99%)
Mar 12, 2020 1.020 1.020 0.8500 0.9999 7,919 -0.02(-1.97%)
Mar 11, 2020 1.010 1.110 1.010 1.020 6,822 -0.04(-3.77%)
Mar 10, 2020 1.030 1.060 1.020 1.060 45,190 +0.02(+2.40%)
Mar 09, 2020 1.150 1.150 1.030 1.035 21,731 -0.11(-9.98%)
Mar 06, 2020 1.180 1.200 1.150 1.150 5,300 -0.05(-4.17%)
Mar 05, 2020 1.169 1.200 1.160 1.200 1,573 +0.00(+0.00%)
Mar 04, 2020 1.200 1.210 1.180 1.200 14,623 -0.04(-3.23%)
Mar 03, 2020 1.250 1.250 1.220 1.240 2,566 -0.02(-1.58%)
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.