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

Koss Cp (NQ: KOSS )

4.300 +1.100 (+34.38%)
Streaming Delayed Price Updated: 3:02 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 (%)
Nov 30, 2017 1.784 1.784 1.680 1.680 2,222 -0.06(-3.21%)
Nov 29, 2017 1.820 1.820 1.680 1.736 16,695 -0.15(-7.90%)
Nov 28, 2017 1.670 1.990 1.670 1.885 228,356 +0.23(+14.21%)
Nov 27, 2017 1.840 1.840 1.560 1.650 32,332 -0.06(-3.51%)
Nov 24, 2017 1.730 1.785 1.630 1.710 17,873 +0.03(+1.79%)
Nov 22, 2017 1.620 1.850 1.603 1.680 34,353 +0.05(+3.07%)
Nov 21, 2017 1.590 1.670 1.590 1.630 7,969 +0.01(+0.62%)
Nov 20, 2017 1.620 1.700 1.620 1.620 21,273 -0.06(-3.55%)
Nov 17, 2017 1.720 1.749 1.590 1.680 28,773 +0.03(+1.79%)
Nov 16, 2017 1.560 1.740 1.560 1.650 62,254 +0.07(+4.43%)
Nov 15, 2017 1.570 2.210 1.560 1.580 591,264 -0.01(-0.63%)
Nov 14, 2017 1.600 1.660 1.540 1.590 32,117 +0.05(+3.25%)
Nov 13, 2017 1.548 1.662 1.540 1.540 29,349 -0.03(-1.97%)
Nov 10, 2017 1.540 1.845 1.540 1.571 322,738 +0.01(+0.93%)
Nov 09, 2017 1.550 1.560 1.529 1.557 7,683 -0.00(-0.22%)
Nov 08, 2017 1.600 1.650 1.550 1.560 29,031 -0.04(-2.50%)
Nov 07, 2017 1.630 1.630 1.590 1.600 3,082 -0.03(-1.84%)
Nov 06, 2017 1.580 1.640 1.580 1.630 5,527 +0.05(+3.16%)
Nov 03, 2017 1.510 1.580 1.500 1.580 31,888 +0.04(+2.60%)
Nov 02, 2017 1.500 1.680 1.500 1.540 32,150 +0.03(+1.99%)
Nov 01, 2017 1.570 1.570 1.480 1.510 32,906 -0.04(-2.58%)
Oct 31, 2017 1.550 1.550 1.550 1.550 2,799 -0.02(-1.27%)
Oct 30, 2017 1.570 1.570 1.570 1.570 208 +0.02(+1.29%)
Oct 27, 2017 1.673 1.673 1.550 1.550 10,523 -0.05(-3.13%)
Oct 25, 2017 1.600 1.600 1.600 0 -0.03(-1.84%)
Oct 24, 2017 1.650 1.650 1.576 1.630 2,024 -0.02(-1.21%)
Oct 23, 2017 1.660 1.690 1.630 1.650 4,562 -0.01(-0.60%)
Oct 20, 2017 1.560 1.660 1.560 1.660 31,644 +0.11(+7.10%)
Oct 19, 2017 1.598 1.610 1.550 1.550 5,340 -0.04(-2.52%)
Oct 18, 2017 1.580 1.600 1.560 1.590 12,054 +0.03(+1.92%)
Oct 17, 2017 1.590 1.630 1.560 1.560 9,719 -0.07(-4.29%)
Oct 16, 2017 1.630 1.630 1.630 1.630 385 +0.01(+0.61%)
Oct 13, 2017 1.650 1.726 1.620 1.620 29,954 -0.02(-1.21%)
Oct 12, 2017 1.680 1.680 1.590 1.640 2,388 -0.04(-2.38%)
Oct 11, 2017 1.700 1.730 1.620 1.680 11,981 -0.10(-5.62%)
Oct 10, 2017 1.630 1.840 1.540 1.780 41,413 +0.21(+13.38%)
Oct 09, 2017 1.580 1.590 1.540 1.570 3,691 +0.00(+0.00%)
Oct 06, 2017 1.500 1.857 1.500 1.570 165,429 +0.02(+1.49%)
Oct 05, 2017 1.480 1.547 1.480 1.547 3,807 +0.07(+4.52%)
Oct 03, 2017 1.480 1.480 1.480 23 -0.01(-0.67%)
Oct 02, 2017 1.506 1.506 1.482 1.490 8,393 -0.01(-0.67%)
Sep 29, 2017 1.470 1.500 1.470 1.500 9,955 +0.03(+2.04%)
Sep 28, 2017 1.518 1.518 1.470 1.470 2,300 -0.03(-2.00%)
Sep 27, 2017 1.470 1.500 1.470 1.500 1,812 +0.03(+2.04%)
Sep 26, 2017 1.475 1.490 1.460 1.470 13,104 -0.02(-1.34%)
Sep 25, 2017 1.530 1.540 1.490 1.490 3,568 -0.04(-2.61%)
Sep 22, 2017 1.490 1.600 1.490 1.530 14,857 -0.05(-3.10%)
Sep 21, 2017 1.523 1.579 1.523 1.579 1,604 +0.06(+3.88%)
Sep 20, 2017 1.490 1.580 1.490 1.520 13,264 +0.05(+3.40%)
Sep 19, 2017 1.500 1.500 1.464 1.470 3,097 -0.03(-2.00%)
Sep 18, 2017 1.520 1.520 1.470 1.500 8,779 -0.02(-1.32%)
Sep 15, 2017 1.470 1.520 1.450 1.520 18,366 +0.06(+4.11%)
Sep 14, 2017 1.509 1.510 1.460 1.460 3,082 +0.01(+0.69%)
Sep 13, 2017 1.520 1.520 1.450 1.450 7,023 -0.03(-2.03%)
Sep 12, 2017 1.490 1.560 1.460 1.480 55,428 +0.01(+0.68%)
Sep 11, 2017 1.460 1.530 1.460 1.470 7,779 +0.00(+0.00%)
Sep 08, 2017 1.480 1.523 1.450 1.470 19,838 +0.00(+0.00%)
Sep 07, 2017 1.530 1.600 1.460 1.470 46,871 -0.06(-3.92%)
Sep 06, 2017 1.430 1.530 1.430 1.530 18,784 +0.10(+6.99%)
Sep 05, 2017 1.500 1.510 1.430 1.430 8,145 -0.05(-3.38%)
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.