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 (%)
Feb 28, 2019 2.090 2.090 1.900 1.910 3,095 -0.01(-0.52%)
Feb 27, 2019 2.000 2.000 1.920 1.920 1,263 -0.08(-4.00%)
Feb 26, 2019 1.920 2.040 1.920 2.000 5,265 +0.05(+2.50%)
Feb 25, 2019 2.000 2.050 1.901 1.951 6,072 -0.04(-1.95%)
Feb 22, 2019 1.970 2.000 1.920 1.990 1,800 +0.05(+2.58%)
Feb 21, 2019 1.942 1.942 1.940 1.940 1,654 +0.07(+3.74%)
Feb 20, 2019 1.980 1.980 1.870 1.870 1,758 +0.01(+0.54%)
Feb 19, 2019 1.910 1.910 1.841 1.860 3,782 -0.03(-1.59%)
Feb 15, 2019 1.880 1.970 1.880 1.890 13,700 +0.01(+0.53%)
Feb 14, 2019 1.940 1.940 1.879 1.880 3,473 -0.01(-0.53%)
Feb 13, 2019 1.889 1.890 1.868 1.890 37,164 -0.03(-1.45%)
Feb 12, 2019 1.940 1.970 1.910 1.918 14,054 +0.05(+2.53%)
Feb 11, 2019 2.018 2.018 1.871 1.871 1,491 -0.03(-1.55%)
Feb 08, 2019 1.790 1.990 1.790 1.900 12,400 +0.05(+2.70%)
Feb 07, 2019 1.830 1.960 1.800 1.850 8,953 -0.02(-1.05%)
Feb 06, 2019 1.840 1.870 1.830 1.870 19,007 -0.04(-2.08%)
Feb 05, 2019 1.940 1.940 1.840 1.909 9,082 +0.03(+1.56%)
Feb 04, 2019 1.850 1.900 1.830 1.880 22,997 -0.03(-1.57%)
Feb 01, 2019 1.820 1.910 1.820 1.910 9,900 +0.01(+0.53%)
Jan 31, 2019 1.820 2.047 1.820 1.900 24,049 +0.00(+0.00%)
Jan 30, 2019 1.880 1.900 1.850 1.900 3,977 +0.00(+0.00%)
Jan 29, 2019 1.900 1.900 1.900 1.900 913 +0.00(+0.00%)
Jan 28, 2019 1.800 2.090 1.790 1.900 31,852 -0.11(-5.47%)
Jan 25, 2019 2.000 2.030 2.000 2.010 1,200 +0.00(+0.00%)
Jan 24, 2019 2.100 2.100 2.010 2.010 2,078 -0.11(-5.19%)
Jan 23, 2019 2.110 2.120 2.110 2.120 840 +0.00(+0.00%)
Jan 22, 2019 2.280 2.280 2.110 2.120 4,612 -0.02(-0.93%)
Jan 18, 2019 2.080 2.230 2.070 2.140 6,900 -0.12(-5.31%)
Jan 17, 2019 2.060 2.260 2.060 2.260 2,386 +0.11(+5.12%)
Jan 16, 2019 2.110 2.150 2.110 2.150 696 +0.05(+2.51%)
Jan 15, 2019 2.020 2.097 2.020 2.097 1,382 +0.06(+2.81%)
Jan 14, 2019 2.040 2.043 2.040 2.040 848 +0.06(+3.03%)
Jan 11, 2019 1.950 2.000 1.950 1.980 2,900 -0.01(-0.50%)
Jan 10, 2019 1.960 1.990 1.960 1.990 739 +0.03(+1.53%)
Jan 09, 2019 1.960 1.960 1.960 22 +0.00(+0.00%)
Jan 08, 2019 2.020 2.030 1.960 1.960 3,127 -0.08(-3.88%)
Jan 07, 2019 2.092 2.092 1.930 2.039 798 -0.15(-6.89%)
Jan 04, 2019 1.900 2.190 1.900 2.190 800 +0.22(+11.03%)
Jan 03, 2019 1.960 2.005 1.960 1.972 1,950 +0.01(+0.64%)
Jan 02, 2019 1.929 1.960 1.929 1.960 1,912 +0.05(+2.62%)
Dec 31, 2018 1.933 1.933 1.825 1.910 9,000 -0.07(-3.54%)
Dec 28, 2018 1.930 1.980 1.890 1.980 8,400 +0.00(+0.00%)
Dec 27, 2018 1.910 1.990 1.900 1.980 2,409 +0.11(+5.77%)
Dec 26, 2018 1.856 1.872 1.856 1.872 1,281 +0.02(+1.19%)
Dec 24, 2018 1.890 1.890 1.850 1.850 5,300 -0.02(-1.07%)
Dec 21, 2018 1.900 1.900 1.850 1.870 19,400 -0.12(-6.03%)
Dec 20, 2018 1.900 1.990 1.900 1.990 5,231 +0.10(+5.44%)
Dec 19, 2018 1.870 1.887 1.850 1.887 23,386 +0.03(+1.46%)
Dec 18, 2018 1.860 1.990 1.860 1.860 3,208 -0.02(-1.06%)
Dec 17, 2018 2.064 2.064 1.860 1.880 7,192 -0.25(-11.74%)
Dec 14, 2018 1.860 2.190 1.860 2.130 2,900 +0.26(+13.90%)
Dec 13, 2018 2.051 2.051 1.860 1.870 7,515 -0.06(-3.11%)
Dec 12, 2018 1.931 1.931 1.900 1.930 14,069 +0.01(+0.53%)
Dec 11, 2018 2.000 2.000 1.910 1.920 17,776 -0.02(-1.04%)
Dec 10, 2018 1.969 1.969 1.940 1.940 19,976 -0.05(-2.51%)
Dec 07, 2018 1.990 2.000 1.960 1.990 10,500 +0.05(+2.58%)
Dec 06, 2018 2.010 2.020 1.930 1.940 9,824 -0.08(-3.96%)
Dec 04, 2018 2.060 2.110 2.010 2.020 3,400 -0.09(-4.17%)
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.