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 (%)
Mar 30, 2009 5.194 5.194 5.194 5.194 970 +0.56(+12.00%)
Mar 25, 2009 4.638 4.638 4.638 4.638 1,940 +0.00(+0.00%)
Mar 18, 2009 4.638 4.638 4.638 4.638 0 +0.12(+2.74%)
Mar 13, 2009 4.473 4.514 4.514 4.514 5,821 +0.02(+0.37%)
Mar 12, 2009 4.498 4.498 4.498 4.498 242 -0.55(-10.94%)
Mar 09, 2009 4.481 5.050 5.050 5.050 1,940 -0.10(-2.00%)
Mar 04, 2009 5.153 5.153 5.153 5.153 0 +0.64(+14.26%)
Mar 02, 2009 4.700 4.700 4.510 4.510 4,851 -0.16(-3.44%)
Feb 26, 2009 4.671 4.671 4.671 4.671 0 +0.18(+4.04%)
Feb 25, 2009 4.489 4.489 4.489 4.489 970 +0.01(+0.32%)
Feb 24, 2009 4.475 4.475 4.475 4.475 242 +0.03(+0.70%)
Feb 23, 2009 4.432 4.617 4.432 4.444 7,005 +0.01(+0.28%)
Feb 20, 2009 4.597 4.597 4.432 4.432 4,123 -0.22(-4.70%)
Feb 19, 2009 4.498 4.650 4.498 4.650 5,571 +0.14(+3.11%)
Feb 18, 2009 4.510 4.510 4.510 4.510 485 -0.13(-2.84%)
Feb 13, 2009 4.737 4.642 4.642 4.642 42,692 -0.30(-6.01%)
Feb 10, 2009 4.939 4.939 4.939 4.939 0 +0.00(+0.00%)
Feb 09, 2009 4.939 4.939 4.939 4.939 242 +0.16(+3.36%)
Feb 06, 2009 4.741 4.778 4.741 4.778 3,638 -0.07(-1.36%)
Feb 05, 2009 4.844 4.844 4.461 4.844 727 +0.38(+8.50%)
Feb 02, 2009 4.230 4.465 4.465 4.465 2,910 -0.48(-9.75%)
Jan 29, 2009 4.947 4.947 4.947 4.947 4,851 +0.04(+0.84%)
Jan 28, 2009 4.502 4.906 4.502 4.906 1,135 +0.35(+7.79%)
Jan 27, 2009 4.514 4.584 4.514 4.551 1,047 +0.06(+1.28%)
Jan 26, 2009 4.535 4.535 4.494 4.494 1,212 +0.00(+0.00%)
Jan 22, 2009 4.498 4.494 4.494 4.494 5,821 +0.00(+0.00%)
Jan 16, 2009 4.485 4.494 4.494 4.494 11,643 +0.00(+0.09%)
Jan 12, 2009 3.962 4.489 4.489 4.489 24,257 +0.55(+13.91%)
Jan 05, 2009 3.941 3.941 3.941 3.941 5,336 +0.09(+2.25%)
Jan 02, 2009 3.855 3.855 3.855 3.855 2,425 +0.02(+0.54%)
Dec 31, 2008 3.834 3.834 3.813 3.834 1,620 -0.33(-8.01%)
Dec 30, 2008 4.168 4.168 4.168 4.168 970 +0.00(+0.00%)
Dec 23, 2008 4.164 4.168 4.168 4.168 23,771 +0.04(+1.00%)
Dec 19, 2008 4.127 4.127 4.127 4.127 0 -0.04(-0.89%)
Dec 18, 2008 4.226 4.226 4.164 4.164 2,636 -0.06(-1.46%)
Dec 16, 2008 4.226 4.226 4.226 4.226 7,277 +0.06(+1.49%)
Dec 15, 2008 4.164 4.164 4.164 4.164 1,940 +0.00(+0.00%)
Dec 12, 2008 4.164 4.164 4.164 4.164 1,947 -0.12(-2.88%)
Dec 10, 2008 4.341 4.287 4.287 4.287 6,306 +0.04(+0.97%)
Dec 05, 2008 4.246 4.246 4.246 4.246 2,425 -0.00(-0.00%)
Dec 04, 2008 4.246 4.246 4.246 4.246 485 +0.00(+0.00%)
Dec 03, 2008 4.188 4.246 4.188 4.246 1,249 +0.08(+1.98%)
Dec 02, 2008 4.300 4.300 4.164 4.164 1,043 -0.64(-13.30%)
Nov 24, 2008 4.823 4.803 4.803 4.803 11,643 -0.11(-2.27%)
Nov 20, 2008 4.543 4.914 4.914 4.914 15,039 +0.38(+8.36%)
Nov 19, 2008 4.378 4.535 4.378 4.535 1,212 -0.00(-0.09%)
Nov 18, 2008 4.543 4.543 4.539 4.539 3,881 -0.24(-5.09%)
Nov 17, 2008 4.576 4.782 4.254 4.782 1,455 -0.08(-1.69%)
Nov 11, 2008 4.865 4.865 4.865 4.865 3,395 +0.00(+0.00%)
Nov 10, 2008 4.741 4.865 4.535 4.865 2,183 -0.01(-0.11%)
Nov 06, 2008 4.869 4.870 4.870 4.870 5,336 -0.08(-1.56%)
Nov 05, 2008 4.947 4.947 4.947 4.947 242 +0.04(+0.76%)
Oct 31, 2008 4.869 4.910 4.910 4.910 4,851 -0.31(-5.85%)
Oct 30, 2008 5.071 5.215 5.071 5.215 8,587 +0.18(+3.64%)
Oct 27, 2008 5.565 5.032 5.032 5.032 16,494 -0.41(-7.60%)
Oct 24, 2008 5.429 5.446 5.429 5.446 5,821 -0.12(-2.22%)
Oct 23, 2008 5.565 6.184 5.565 5.570 41,756 -0.00(-0.00%)
Oct 22, 2008 5.570 5.570 5.570 5.570 485 +0.00(+0.00%)
Oct 21, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 20, 2008 5.611 5.611 5.570 5.570 533 +0.00(+0.00%)
Oct 17, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 16, 2008 5.487 5.570 5.483 5.570 1,397 -0.47(-7.78%)
Oct 14, 2008 6.039 6.039 6.039 6.039 0 +0.00(+0.00%)
Oct 13, 2008 6.044 6.060 6.039 6.039 1,455 +0.47(+8.52%)
Oct 10, 2008 5.570 5.570 5.565 5.565 485 -0.21(-3.57%)
Oct 09, 2008 5.772 5.772 5.772 5.772 0 +0.00(+0.00%)
Oct 08, 2008 6.472 6.472 5.772 5.772 2,061 +0.21(+3.70%)
Oct 07, 2008 5.759 6.711 5.565 5.565 18,086 -0.51(-8.41%)
Oct 06, 2008 5.920 6.872 5.763 6.077 18,648 +0.10(+1.66%)
Oct 03, 2008 6.060 6.060 5.978 5.978 485 -0.08(-1.36%)
Oct 02, 2008 5.846 6.402 5.846 6.060 6,549 -0.54(-8.13%)
Sep 30, 2008 6.283 6.596 6.596 6.596 8,247 +0.00(+0.00%)
Sep 29, 2008 6.596 6.596 6.596 6.596 594 -0.00(-0.00%)
Sep 25, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Sep 24, 2008 6.782 6.782 6.596 6.596 3,728 -0.21(-3.03%)
Sep 23, 2008 6.839 6.905 6.802 6.802 727 +0.94(+16.12%)
Sep 19, 2008 7.404 5.858 5.858 5.858 13,583 -1.11(-15.92%)
Sep 18, 2008 6.716 7.008 5.792 6.967 8,344 +0.28(+4.13%)
Sep 17, 2008 6.184 6.691 6.184 6.691 2,425 +0.55(+9.00%)
Sep 16, 2008 5.846 6.138 5.846 6.138 970 +0.32(+5.51%)
Sep 11, 2008 5.817 5.818 5.818 5.818 1,455 -0.36(-5.86%)
Sep 08, 2008 6.167 6.180 6.180 6.180 3,881 +0.03(+0.54%)
Sep 05, 2008 6.147 6.147 6.147 6.147 485 +0.16(+2.76%)
Sep 04, 2008 5.994 5.994 5.982 5.982 1,212 -0.02(-0.41%)
Sep 03, 2008 5.990 6.134 5.990 6.006 2,183 -0.16(-2.57%)
Aug 29, 2008 6.167 6.165 6.165 6.165 970 +0.29(+4.95%)
Aug 28, 2008 5.949 6.035 5.875 5.875 3,175 +0.30(+5.40%)
Aug 27, 2008 5.854 5.854 5.574 5.574 2,069 -0.61(-9.81%)
Aug 26, 2008 6.184 6.250 5.784 6.180 9,098 -0.17(-2.73%)
Aug 25, 2008 6.612 6.612 6.003 6.353 4,851 -1.27(-16.61%)
Aug 22, 2008 6.596 7.800 6.596 7.618 970 +1.42(+22.87%)
Aug 21, 2008 6.202 6.225 6.200 6.200 3,403 -0.20(-3.09%)
Aug 20, 2008 6.390 6.398 6.386 6.398 3,560 +0.21(+3.40%)
Aug 19, 2008 6.188 6.188 6.188 6.188 242 +0.00(+0.07%)
Aug 18, 2008 6.184 6.198 6.184 6.184 1,736 -0.00(-0.07%)
Aug 15, 2008 6.188 6.188 6.188 6.188 242 +0.00(+0.07%)
Aug 14, 2008 6.184 6.184 6.184 6.184 1,455 +0.00(+0.00%)
Aug 13, 2008 5.936 6.225 5.903 6.184 3,597 +0.00(+0.07%)
Aug 12, 2008 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 11, 2008 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
Aug 08, 2008 5.875 6.233 5.875 6.180 3,015 +0.24(+4.03%)
Aug 07, 2008 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Aug 06, 2008 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Aug 05, 2008 5.941 5.941 5.941 5.941 0 +0.00(+0.00%)
Aug 04, 2008 5.850 5.941 5.850 5.941 485 -0.14(-2.31%)
Aug 01, 2008 5.817 6.085 5.817 6.081 5,821 -0.14(-2.32%)
Jul 31, 2008 6.225 6.225 6.225 6.225 0 +0.00(+0.00%)
Jul 30, 2008 6.225 6.225 6.225 6.225 0 +0.00(+0.00%)
Jul 29, 2008 6.225 6.287 5.879 6.225 7,277 -0.26(-4.07%)
Jul 28, 2008 6.493 6.493 6.006 6.489 2,704 -0.03(-0.44%)
Jul 25, 2008 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Jul 24, 2008 6.507 7.721 6.493 6.518 3,638 +0.02(+0.38%)
Jul 23, 2008 6.495 6.495 6.493 6.493 4,851 -0.00(-0.06%)
Jul 22, 2008 6.497 6.497 6.497 6.497 0 +0.00(+0.00%)
Jul 21, 2008 6.497 6.497 6.497 6.497 242 -0.09(-1.31%)
Jul 18, 2008 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Jul 17, 2008 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Jul 16, 2008 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Jul 15, 2008 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Jul 14, 2008 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Jul 11, 2008 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Jul 10, 2008 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Jul 09, 2008 6.584 6.584 6.584 6.584 0 +0.00(+0.00%)
Jul 08, 2008 6.584 6.584 6.584 6.584 242 +0.00(+0.00%)
Jul 07, 2008 6.584 6.584 6.584 6.584 242 +0.09(+1.33%)
Jul 04, 2008 6.497 6.497 6.497 6.497 0 +0.00(+0.00%)
Jul 03, 2008 6.497 6.497 6.497 6.497 0 +0.00(+0.00%)
Jul 02, 2008 6.497 6.497 6.497 6.497 1,091 +0.00(+0.00%)
Jul 01, 2008 6.291 6.600 6.291 6.497 2,289 -0.02(-0.38%)
Jun 30, 2008 6.522 6.522 6.522 6.522 0 +0.00(+0.00%)
Jun 27, 2008 6.522 6.522 6.522 6.522 0 +0.00(+0.00%)
Jun 26, 2008 6.522 6.637 6.522 6.522 727 -0.05(-0.82%)
Jun 25, 2008 6.575 6.575 6.575 6.575 0 +0.00(+0.00%)
Jun 24, 2008 6.575 6.575 6.575 6.575 0 +0.00(+0.00%)
Jun 23, 2008 6.650 6.650 6.575 6.575 1,697 -0.11(-1.60%)
Jun 20, 2008 6.683 6.683 6.683 6.683 485 -0.38(-5.32%)
Jun 19, 2008 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Jun 18, 2008 7.058 7.058 7.058 7.058 0 +0.00(+0.00%)
Jun 17, 2008 7.198 7.198 7.058 7.058 485 +0.05(+0.71%)
Jun 16, 2008 7.008 7.008 7.008 7.008 727 +0.41(+6.25%)
Jun 13, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Jun 12, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Jun 11, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Jun 10, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Jun 09, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Jun 06, 2008 6.596 6.596 6.596 6.596 242 +0.00(+0.00%)
Jun 05, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Jun 04, 2008 6.596 6.596 6.596 6.596 8,247 -0.03(-0.44%)
Jun 03, 2008 6.625 6.625 6.625 6.625 0 +0.00(+0.00%)
Jun 02, 2008 6.596 6.777 6.596 6.625 5,821 +0.03(+0.44%)
May 30, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
May 29, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
May 28, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
May 27, 2008 6.596 6.617 6.596 6.596 9,702 +0.02(+0.31%)
May 26, 2008 6.592 6.592 6.575 6.575 1,697 +0.00(+0.00%)
May 23, 2008 6.592 6.592 6.575 6.575 1,697 +0.04(+0.63%)
May 22, 2008 6.534 6.534 6.534 6.534 0 +0.00(+0.00%)
May 21, 2008 6.534 6.534 6.534 6.534 0 +0.00(+0.00%)
May 20, 2008 6.637 6.637 6.534 6.534 2,872 -0.10(-1.55%)
May 19, 2008 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
May 16, 2008 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
May 15, 2008 6.612 6.637 6.534 6.637 2,061 +0.10(+1.58%)
May 14, 2008 6.596 6.596 6.534 6.534 1,940 +0.01(+0.09%)
May 13, 2008 6.528 6.528 6.528 6.528 0 +0.00(+0.00%)
May 12, 2008 6.534 6.534 6.514 6.528 1,989 -0.27(-4.03%)
May 09, 2008 6.802 6.802 6.798 6.802 3,177 +0.41(+6.38%)
May 08, 2008 6.394 6.394 6.394 6.394 0 +0.00(+0.00%)
May 07, 2008 6.394 6.394 6.394 6.394 0 +0.00(+0.00%)
May 06, 2008 6.390 6.394 6.390 6.394 2,183 -0.26(-3.96%)
May 05, 2008 6.654 6.658 6.654 6.658 4,084 +0.01(+0.12%)
May 02, 2008 6.650 6.650 6.650 6.650 242 +0.05(+0.81%)
May 01, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Apr 30, 2008 6.596 6.600 6.596 6.596 3,395 +0.00(+0.00%)
Apr 29, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Apr 28, 2008 6.641 6.641 6.596 6.596 2,425 -0.24(-3.50%)
Apr 25, 2008 6.637 6.835 6.637 6.835 4,601 +0.21(+3.24%)
Apr 24, 2008 6.633 6.633 6.621 6.621 727 -0.03(-0.43%)
Apr 23, 2008 6.608 6.650 6.596 6.650 970 -0.36(-5.12%)
Apr 22, 2008 7.021 7.021 7.008 7.008 1,402 -0.08(-1.11%)
Apr 21, 2008 7.097 7.097 7.078 7.087 2,023 +0.40(+6.05%)
Apr 18, 2008 6.683 6.683 6.683 6.683 0 +0.00(+0.00%)
Apr 17, 2008 6.683 6.683 6.683 6.683 485 -0.38(-5.43%)
Apr 16, 2008 6.757 7.210 6.757 7.066 1,697 +0.31(+4.51%)
Apr 15, 2008 7.363 7.363 6.345 6.761 8,562 -0.60(-8.17%)
Apr 14, 2008 7.363 7.363 7.363 7.363 242 +0.35(+5.00%)
Apr 11, 2008 7.355 7.355 7.012 7.012 727 -0.38(-5.18%)
Apr 10, 2008 7.400 7.400 7.396 7.396 727 +0.12(+1.59%)
Apr 09, 2008 7.280 7.280 7.280 7.280 0 +0.00(+0.00%)
Apr 08, 2008 7.030 7.280 7.030 7.280 533 +0.00(+0.06%)
Apr 07, 2008 6.967 7.276 6.967 7.276 485 +0.35(+5.06%)
Apr 04, 2008 6.938 6.938 6.926 6.926 567 -0.29(-4.00%)
Apr 03, 2008 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Apr 02, 2008 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
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.