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 (%)
Jan 31, 2013 4.810 4.810 4.641 4.641 8,873 -0.17(-3.62%)
Jan 30, 2013 4.970 4.970 4.801 4.815 7,538 -0.12(-2.39%)
Jan 29, 2013 4.942 5.008 4.913 4.932 7,028 -0.05(-0.95%)
Jan 28, 2013 5.224 5.224 4.731 4.979 31,515 +0.21(+4.45%)
Jan 25, 2013 4.782 4.791 4.565 4.767 9,190 -0.03(-0.69%)
Jan 24, 2013 4.753 4.801 4.716 4.801 6,055 +0.08(+1.80%)
Jan 23, 2013 4.716 4.716 4.716 4.716 106 +0.03(+0.60%)
Jan 22, 2013 4.725 4.725 4.631 4.688 743 -0.08(-1.58%)
Jan 18, 2013 4.772 4.791 4.763 4.763 1,593 -0.02(-0.39%)
Jan 17, 2013 4.612 4.819 4.612 4.782 2,893 +0.12(+2.63%)
Jan 16, 2013 4.612 4.828 4.612 4.659 637 +0.11(+2.48%)
Jan 15, 2013 4.669 4.669 4.546 4.546 711 -0.20(-4.17%)
Jan 14, 2013 4.488 4.829 4.488 4.744 1,699 +0.16(+3.49%)
Jan 10, 2013 4.641 4.584 4.584 4.584 1,806 -0.08(-1.62%)
Jan 09, 2013 4.641 4.659 4.641 4.659 702 +0.17(+3.77%)
Jan 08, 2013 4.631 4.650 4.471 4.490 9,561 -0.17(-3.64%)
Jan 07, 2013 4.565 4.687 4.509 4.659 3,799 +0.14(+3.12%)
Jan 04, 2013 4.593 4.744 4.480 4.518 9,136 -0.03(-0.62%)
Jan 03, 2013 4.857 4.961 4.537 4.546 20,071 -0.16(-3.42%)
Jan 02, 2013 4.697 4.895 4.697 4.707 5,872 +0.24(+5.28%)
Dec 31, 2012 4.528 4.706 4.471 4.471 3,634 -0.24(-5.00%)
Dec 28, 2012 4.575 4.706 4.575 4.706 453 +0.17(+3.73%)
Dec 27, 2012 4.537 4.537 4.537 4.537 212 -0.12(-2.62%)
Dec 26, 2012 4.659 4.659 4.584 4.659 956 -0.03(-0.60%)
Dec 24, 2012 4.631 4.688 4.622 4.688 636 +0.11(+2.47%)
Dec 21, 2012 4.688 4.697 4.518 4.575 4,102 -0.11(-2.41%)
Dec 20, 2012 4.688 4.689 4.659 4.688 2,273 +0.00(+0.00%)
Dec 19, 2012 4.688 4.688 4.688 4.688 463 +0.01(+0.19%)
Dec 18, 2012 4.679 4.679 4.679 4.679 265 +0.08(+1.65%)
Dec 17, 2012 4.603 4.603 4.603 4.603 106 -0.06(-1.21%)
Dec 14, 2012 4.546 4.744 4.546 4.659 3,612 -0.09(-1.98%)
Dec 13, 2012 4.763 4.763 4.753 4.753 2,023 +0.04(+0.80%)
Dec 12, 2012 4.706 4.801 4.481 4.716 6,908 +0.08(+1.62%)
Dec 11, 2012 4.631 4.641 4.631 4.641 830 +0.01(+0.20%)
Dec 10, 2012 4.631 4.631 4.631 4.631 1,075 +0.00(+0.09%)
Dec 07, 2012 4.566 4.631 4.538 4.627 1,918 +0.09(+1.96%)
Dec 06, 2012 4.538 4.538 4.538 4.538 215 +0.02(+0.41%)
Dec 05, 2012 4.510 4.520 4.510 4.520 645 +0.00(+0.00%)
Dec 04, 2012 4.520 4.520 4.520 4.520 215 +0.06(+1.25%)
Nov 30, 2012 4.492 4.687 4.427 4.464 5,700 -0.13(-2.83%)
Nov 29, 2012 4.575 4.641 4.575 4.594 1,290 +0.01(+0.20%)
Nov 28, 2012 4.594 4.594 4.575 4.585 724 -0.01(-0.20%)
Nov 27, 2012 4.594 4.594 4.566 4.594 1,075 +0.19(+4.31%)
Nov 26, 2012 4.431 4.436 4.290 4.404 4,023 -0.02(-0.41%)
Nov 23, 2012 4.417 4.422 4.417 4.422 1,543 +0.05(+1.18%)
Nov 21, 2012 4.578 4.578 4.371 4.371 2,365 -0.19(-4.08%)
Nov 20, 2012 4.464 4.557 4.445 4.557 726 +0.06(+1.24%)
Nov 19, 2012 4.380 4.520 4.371 4.501 2,258 +0.18(+4.09%)
Nov 16, 2012 4.315 4.538 4.194 4.324 10,835 -0.05(-1.06%)
Nov 15, 2012 4.389 4.427 4.371 4.371 2,820 -0.20(-4.28%)
Nov 14, 2012 4.715 4.715 4.510 4.566 4,139 -0.15(-3.16%)
Nov 13, 2012 4.799 4.799 4.696 4.715 2,900 -0.16(-3.24%)
Nov 12, 2012 4.845 4.882 4.687 4.873 4,731 +0.07(+1.55%)
Nov 09, 2012 4.743 4.854 4.594 4.799 5,664 +0.01(+0.19%)
Nov 08, 2012 4.687 4.789 4.668 4.789 6,092 +0.07(+1.38%)
Nov 07, 2012 4.510 4.724 4.399 4.724 8,361 +0.17(+3.67%)
Nov 06, 2012 4.482 4.650 4.482 4.557 1,017 -0.14(-2.97%)
Nov 05, 2012 4.622 4.706 4.622 4.696 7,991 +0.01(+0.20%)
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.