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 (%)
May 31, 2019 2.100 2.100 2.100 10 +0.00(+0.00%)
May 30, 2019 2.100 2.100 2.100 2.100 10,041 +0.00(+0.00%)
May 29, 2019 2.000 2.100 2.000 2.100 10,715 -0.03(-1.41%)
May 28, 2019 2.130 2.130 2.070 2.130 390 +0.03(+1.43%)
May 24, 2019 2.100 2.100 2.100 2 +0.00(+0.00%)
May 23, 2019 2.100 2.100 2.070 2.100 7,199 -0.03(-1.41%)
May 22, 2019 2.020 2.140 2.020 2.130 725 +0.13(+6.50%)
May 21, 2019 2.160 2.160 2.000 2.000 2,483 -0.09(-4.31%)
May 20, 2019 2.115 2.115 2.090 2.090 1,824 -0.03(-1.42%)
May 17, 2019 2.100 2.160 2.090 2.120 9,500 +0.01(+0.47%)
May 16, 2019 2.160 2.190 2.090 2.110 10,131 -0.09(-4.09%)
May 15, 2019 2.090 2.200 2.090 2.200 13,393 +0.11(+5.26%)
May 14, 2019 2.020 2.110 2.010 2.090 37,539 +0.07(+3.37%)
May 13, 2019 2.068 2.080 1.925 2.022 31,051 -0.13(-5.96%)
May 10, 2019 2.060 2.280 2.050 2.150 372,000 +0.16(+8.04%)
May 09, 2019 2.020 2.050 1.980 1.990 10,267 -0.02(-1.00%)
May 08, 2019 2.010 2.010 2.010 179 +0.00(+0.00%)
May 07, 2019 2.050 2.050 2.010 2.010 2,787 +0.00(+0.01%)
May 06, 2019 2.060 2.060 2.010 2.010 5,148 -0.01(-0.58%)
May 03, 2019 2.030 2.033 2.020 2.022 2,300 -0.04(-1.85%)
May 02, 2019 2.030 2.068 2.030 2.060 1,572 +0.04(+1.98%)
May 01, 2019 2.070 2.070 2.020 2.020 1,930 +0.00(+0.13%)
Apr 30, 2019 2.090 2.090 2.010 2.017 3,060 -0.05(-2.54%)
Apr 29, 2019 2.100 2.100 2.010 2.070 6,293 -0.02(-0.94%)
Apr 26, 2019 2.037 2.090 2.010 2.090 4,100 +0.03(+1.44%)
Apr 25, 2019 2.060 2.060 2.060 4 +0.00(+0.00%)
Apr 24, 2019 2.040 2.067 2.040 2.060 2,598 -0.01(-0.48%)
Apr 23, 2019 2.010 2.070 2.010 2.070 1,370 +0.06(+2.96%)
Apr 22, 2019 2.030 2.099 2.010 2.010 2,562 -0.04(-1.87%)
Apr 18, 2019 2.120 2.120 2.049 2.049 5,500 -0.05(-2.43%)
Apr 17, 2019 2.142 2.150 2.042 2.100 4,519 -0.03(-1.52%)
Apr 16, 2019 2.210 2.210 2.132 2.132 2,493 -0.09(-3.94%)
Apr 15, 2019 2.170 2.220 2.150 2.220 6,141 +0.07(+3.26%)
Apr 12, 2019 2.160 2.190 2.150 2.150 2,200 -0.05(-2.28%)
Apr 11, 2019 2.250 2.310 2.110 2.200 8,098 +0.13(+6.37%)
Apr 10, 2019 2.020 2.100 2.000 2.068 2,426 -0.02(-1.03%)
Apr 09, 2019 2.000 2.100 2.000 2.090 1,967 +0.08(+3.98%)
Apr 08, 2019 2.130 2.180 2.010 2.010 3,760 -0.17(-7.80%)
Apr 05, 2019 2.100 2.180 2.100 2.180 900 +0.12(+5.81%)
Apr 04, 2019 2.250 2.304 2.010 2.060 14,335 -0.09(-4.17%)
Apr 03, 2019 2.140 2.330 2.072 2.150 20,235 +0.09(+4.41%)
Apr 02, 2019 2.070 2.070 2.059 2.059 1,493 -0.01(-0.52%)
Apr 01, 2019 2.060 2.140 1.990 2.070 9,151 +0.01(+0.49%)
Mar 29, 2019 2.000 2.060 1.950 2.060 15,500 +0.09(+4.57%)
Mar 28, 2019 2.050 2.060 1.950 1.970 17,075 -0.04(-1.99%)
Mar 27, 2019 1.970 2.010 1.970 2.010 1,412 -0.01(-0.27%)
Mar 26, 2019 2.000 2.050 2.000 2.015 17,856 -0.03(-1.69%)
Mar 25, 2019 2.040 2.050 1.978 2.050 2,121 +0.00(+0.08%)
Mar 22, 2019 1.873 2.048 1.870 2.048 4,100 +0.05(+2.31%)
Mar 21, 2019 2.002 2.002 2.002 185 +0.00(+0.00%)
Mar 20, 2019 2.002 2.002 2.002 2.002 218 +0.04(+2.14%)
Mar 19, 2019 1.930 1.960 1.930 1.960 1,513 +0.04(+2.08%)
Mar 18, 2019 1.980 2.000 1.920 1.920 3,612 -0.06(-3.03%)
Mar 15, 2019 2.113 2.190 1.980 1.980 9,400 -0.26(-11.61%)
Mar 14, 2019 2.056 2.240 2.056 2.240 3,583 +0.15(+7.18%)
Mar 13, 2019 2.105 2.105 2.050 2.090 5,083 +0.05(+2.45%)
Mar 12, 2019 2.040 2.177 2.030 2.040 7,361 -0.03(-1.45%)
Mar 11, 2019 1.990 2.070 1.880 2.070 25,495 +0.09(+4.55%)
Mar 08, 2019 1.940 1.990 1.930 1.980 7,700 +0.04(+2.06%)
Mar 07, 2019 1.920 2.053 1.920 1.940 5,311 -0.06(-2.76%)
Mar 06, 2019 1.940 2.269 1.900 1.995 113,919 +0.12(+6.68%)
Mar 05, 2019 1.940 1.940 1.870 1.870 1,031 +0.00(+0.00%)
Mar 04, 2019 2.040 2.040 1.870 1.870 3,169 +0.01(+0.54%)
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.