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

Koss Cp (NQ: KOSS )

3.570 +0.250 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 31, 2009 5.607 5.586 5.586 5.586 3,395 +0.00(+0.00%)
Jul 29, 2009 5.194 5.586 5.586 5.586 7,277 -0.30(-5.05%)
Jul 27, 2009 5.875 5.883 5.883 5.883 970 -0.06(-0.97%)
Jul 24, 2009 5.484 6.019 5.484 5.941 2,231 -0.18(-2.90%)
Jul 23, 2009 6.052 6.118 5.850 6.118 1,212 -0.00(-0.07%)
Jul 22, 2009 5.236 6.122 5.174 6.122 3,679 +1.17(+23.54%)
Jul 21, 2009 4.955 4.955 4.955 4.955 242 -1.06(-17.61%)
Jul 17, 2009 5.990 6.015 6.015 6.015 25,712 -0.11(-1.82%)
Jul 16, 2009 5.396 6.184 5.182 6.126 14,767 +0.97(+18.88%)
Jul 15, 2009 5.194 5.194 5.153 5.153 2,183 -0.13(-2.42%)
Jul 14, 2009 5.405 5.425 5.281 5.281 5,132 -0.12(-2.25%)
Jul 13, 2009 5.431 5.813 5.403 5.403 1,940 -0.94(-14.85%)
Jul 06, 2009 6.345 6.345 6.345 6.345 0 -0.02(-0.39%)
Jul 02, 2009 6.143 6.369 6.143 6.369 1,140 +0.19(+3.00%)
Jul 01, 2009 6.320 6.345 6.159 6.184 1,455 +0.82(+15.38%)
Jun 26, 2009 5.363 5.359 5.359 5.359 12,128 -0.85(-13.69%)
Jun 24, 2009 5.363 6.210 6.210 6.210 1,212 +0.85(+15.87%)
Jun 19, 2009 5.359 5.359 5.359 5.359 485 +0.35(+6.91%)
Jun 18, 2009 5.277 5.421 4.881 5.013 6,682 +0.11(+2.18%)
Jun 17, 2009 5.128 5.438 4.844 4.906 5,397 -0.08(-1.65%)
Jun 16, 2009 5.034 5.153 4.988 4.988 7,100 -0.78(-13.57%)
Jun 12, 2009 5.153 6.225 5.153 5.772 1,273 -0.18(-2.98%)
Jun 10, 2009 5.994 5.994 5.091 5.949 727 -0.23(-3.80%)
Jun 05, 2009 6.184 6.184 6.184 6.184 0 +0.00(+0.00%)
Jun 04, 2009 5.932 6.184 5.932 6.184 485 +1.03(+20.00%)
Jun 03, 2009 5.153 5.153 5.153 5.153 242 +0.00(+0.00%)
Jun 02, 2009 5.050 5.153 5.050 5.153 873 +0.21(+4.17%)
May 29, 2009 4.947 4.947 4.947 4.947 2,425 -0.41(-7.69%)
May 27, 2009 5.359 5.359 5.359 5.359 41,237 -0.07(-1.22%)
May 22, 2009 5.425 5.425 5.425 5.425 485 -0.35(-6.00%)
May 20, 2009 5.776 5.772 5.772 5.772 970 -0.24(-4.04%)
May 14, 2009 6.015 6.015 6.015 6.015 0 +0.59(+10.95%)
May 13, 2009 5.421 5.421 5.421 5.421 242 +0.00(+0.08%)
May 08, 2009 5.417 5.417 5.417 5.417 0 -0.42(-7.14%)
May 07, 2009 5.833 5.837 5.792 5.833 17,797 +0.02(+0.37%)
May 05, 2009 5.812 5.812 5.812 5.812 0 -0.26(-4.23%)
May 04, 2009 6.208 6.208 5.833 6.068 975 -0.22(-3.48%)
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.