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

Koss Cp (NQ: KOSS )

4.370 +1.170 (+36.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 30, 2016 2.280 2.280 2.280 0 -0.03(-1.30%)
Dec 29, 2016 2.430 2.430 2.220 2.310 31,443 -0.14(-5.71%)
Dec 28, 2016 2.300 2.480 2.300 2.450 18,583 +0.14(+6.06%)
Dec 27, 2016 2.360 2.360 2.310 2.310 3,494 -0.04(-1.70%)
Dec 23, 2016 2.350 2.350 2.350 0 -0.00(-0.00%)
Dec 22, 2016 2.370 2.399 2.350 2.350 5,563 -0.02(-0.84%)
Dec 21, 2016 2.370 2.370 2.350 2.370 2,142 +0.00(+0.00%)
Dec 20, 2016 2.300 2.440 2.300 2.370 18,932 +0.09(+3.95%)
Dec 19, 2016 2.340 2.370 2.240 2.280 22,751 -0.03(-1.30%)
Dec 16, 2016 2.258 2.356 2.250 2.310 6,664 +0.00(+0.00%)
Dec 15, 2016 2.270 2.339 2.250 2.310 3,307 +0.02(+0.98%)
Dec 14, 2016 2.360 2.400 2.260 2.288 14,941 -0.09(-3.91%)
Dec 13, 2016 2.643 2.643 2.360 2.381 8,109 -0.02(-0.81%)
Dec 12, 2016 2.430 2.460 2.400 2.400 6,076 +0.00(+0.00%)
Dec 09, 2016 2.440 2.440 2.350 2.400 9,406 +0.01(+0.42%)
Dec 08, 2016 2.480 2.516 2.380 2.390 8,197 -0.11(-4.40%)
Dec 07, 2016 2.550 2.550 2.500 2.500 23,537 -0.06(-2.44%)
Dec 06, 2016 2.500 2.571 2.500 2.562 8,278 +0.06(+2.50%)
Dec 05, 2016 2.620 2.790 2.422 2.500 73,513 -0.13(-4.94%)
Dec 02, 2016 2.350 2.640 2.350 2.630 48,379 +0.11(+4.37%)
Dec 01, 2016 2.595 2.595 2.450 2.520 1,317 -0.01(-0.39%)
Nov 30, 2016 2.350 2.530 2.350 2.530 9,609 +0.18(+7.66%)
Nov 29, 2016 2.350 2.383 2.350 2.350 2,528 +0.00(+0.00%)
Nov 28, 2016 2.370 2.400 2.350 2.350 8,337 -0.03(-1.12%)
Nov 25, 2016 2.377 2.377 2.377 2.377 1,582 +0.05(+2.29%)
Nov 23, 2016 2.323 2.323 2.323 0 +0.00(+0.15%)
Nov 22, 2016 2.320 2.330 2.320 2.320 4,286 -0.01(-0.43%)
Nov 21, 2016 2.330 2.402 2.330 2.330 5,791 -0.05(-2.10%)
Nov 18, 2016 2.450 2.450 2.320 2.380 10,621 +0.01(+0.42%)
Nov 17, 2016 2.442 2.442 2.370 2,975 -0.07(-2.96%)
Nov 16, 2016 2.433 2.442 2.350 2.442 2,052 -0.02(-0.72%)
Nov 15, 2016 2.380 2.400 2.310 2.460 29,914 +0.00(+0.00%)
Nov 14, 2016 2.430 2.520 2.351 2.460 6,352 +0.06(+2.50%)
Nov 11, 2016 2.420 2.450 2.360 2.400 8,044 +0.06(+2.56%)
Nov 10, 2016 2.310 2.411 2.310 2.340 12,321 -0.06(-2.50%)
Nov 09, 2016 2.540 2.560 2.380 2.400 32,249 -0.18(-6.98%)
Nov 08, 2016 2.580 2.608 2.570 2.580 7,829 -0.07(-2.64%)
Nov 07, 2016 2.650 2.667 2.580 2.650 9,606 -0.03(-0.96%)
Nov 04, 2016 2.652 2.696 2.650 2.676 2,080 +0.01(+0.22%)
Nov 03, 2016 2.640 2.700 2.600 2.670 7,558 +0.00(+0.00%)
Nov 02, 2016 2.670 2.701 2.640 2.670 8,900 +0.05(+1.91%)
Nov 01, 2016 3.000 3.000 2.620 2.620 22,879 -0.28(-9.66%)
Oct 31, 2016 3.150 3.150 2.900 2.900 22,668 -0.25(-7.94%)
Oct 28, 2016 3.140 3.195 3.140 3.150 7,125 +0.01(+0.32%)
Oct 27, 2016 3.140 3.226 3.140 3.140 11,612 -0.05(-1.46%)
Oct 26, 2016 3.055 3.326 2.790 3.187 22,191 +0.14(+4.48%)
Oct 25, 2016 3.690 3.690 3.050 3.050 45,013 -0.09(-2.87%)
Oct 24, 2016 2.990 3.150 2.900 3.140 35,930 +0.27(+9.41%)
Oct 21, 2016 2.880 2.880 2.704 2.870 25,985 +0.17(+6.30%)
Oct 20, 2016 2.880 2.880 2.560 2.700 23,788 +0.11(+4.25%)
Oct 19, 2016 2.650 2.900 2.415 2.590 36,534 -0.05(-1.80%)
Oct 18, 2016 2.610 2.649 2.400 2.637 26,303 +0.14(+5.50%)
Oct 17, 2016 2.390 2.726 2.380 2.500 108,302 +0.22(+9.65%)
Oct 14, 2016 2.120 2.300 2.120 2.280 14,962 +0.15(+7.04%)
Oct 13, 2016 2.100 2.130 2.080 2.130 1,555 +0.04(+2.08%)
Oct 12, 2016 2.123 2.123 2.087 2.087 1,301 -0.01(-0.45%)
Oct 11, 2016 2.105 2.120 2.085 2.096 1,380 -0.01(-0.66%)
Oct 06, 2016 2.140 2.110 2.110 2.110 1,100 +0.01(+0.48%)
Oct 05, 2016 2.190 2.190 2.100 2.100 3,192 -0.04(-2.10%)
Oct 04, 2016 2.210 2.210 2.145 2.145 686 +0.04(+1.66%)
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.