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 (%)
Nov 30, 2022 6.490 6.500 6.320 6.450 18,908 +0.00(+0.00%)
Nov 29, 2022 6.300 6.450 6.233 6.450 16,325 +0.08(+1.26%)
Nov 28, 2022 6.180 6.470 6.160 6.370 11,713 +0.07(+1.11%)
Nov 25, 2022 6.390 6.390 6.153 6.300 3,898 -0.08(-1.25%)
Nov 23, 2022 6.160 6.430 6.160 6.380 8,465 +0.13(+2.08%)
Nov 22, 2022 6.370 6.398 6.206 6.250 12,095 -0.03(-0.48%)
Nov 21, 2022 6.410 6.450 6.040 6.280 16,541 -0.17(-2.64%)
Nov 18, 2022 6.340 6.450 6.220 6.450 10,706 +0.19(+3.04%)
Nov 17, 2022 6.150 6.390 6.110 6.260 11,104 +0.05(+0.81%)
Nov 16, 2022 6.370 6.370 6.115 6.210 10,979 -0.08(-1.27%)
Nov 15, 2022 6.370 6.550 6.280 6.290 34,743 +0.01(+0.16%)
Nov 14, 2022 6.420 6.500 6.130 6.280 17,546 -0.22(-3.38%)
Nov 11, 2022 6.270 6.500 6.100 6.500 30,119 +0.20(+3.17%)
Nov 10, 2022 6.030 6.300 6.030 6.300 17,464 +0.54(+9.38%)
Nov 09, 2022 6.150 6.200 5.745 5.760 24,357 -0.48(-7.69%)
Nov 08, 2022 6.340 6.462 6.178 6.240 11,407 -0.15(-2.35%)
Nov 07, 2022 6.350 6.470 6.200 6.390 12,449 -0.01(-0.16%)
Nov 04, 2022 6.110 6.420 6.110 6.400 15,244 +0.16(+2.56%)
Nov 03, 2022 6.210 6.390 6.100 6.240 23,210 +0.00(+0.00%)
Nov 02, 2022 6.680 6.680 6.230 6.240 38,194 -0.39(-5.88%)
Nov 01, 2022 6.810 6.840 6.564 6.630 38,731 -0.07(-1.04%)
Oct 31, 2022 6.780 7.200 6.570 6.700 79,785 -0.09(-1.33%)
Oct 28, 2022 7.000 7.000 6.540 6.790 49,526 +0.16(+2.41%)
Oct 27, 2022 6.690 6.890 6.550 6.630 15,243 -0.05(-0.75%)
Oct 26, 2022 6.540 6.940 6.530 6.680 22,500 -0.08(-1.18%)
Oct 25, 2022 6.640 6.839 6.500 6.760 86,959 +0.12(+1.81%)
Oct 24, 2022 6.680 6.680 6.250 6.640 15,985 -0.07(-1.04%)
Oct 21, 2022 6.610 6.860 6.420 6.710 36,524 +0.06(+0.90%)
Oct 20, 2022 6.600 6.720 6.550 6.650 12,356 +0.11(+1.68%)
Oct 19, 2022 6.400 6.720 6.400 6.540 34,208 +0.13(+2.03%)
Oct 18, 2022 6.690 6.750 6.300 6.410 25,802 +0.02(+0.31%)
Oct 17, 2022 6.360 6.560 6.270 6.390 16,403 +0.16(+2.57%)
Oct 14, 2022 6.260 6.470 6.230 6.230 10,974 -0.13(-2.04%)
Oct 13, 2022 5.940 6.450 5.920 6.360 31,559 +0.06(+0.95%)
Oct 12, 2022 6.140 6.330 6.050 6.300 15,419 +0.18(+2.94%)
Oct 11, 2022 6.590 6.590 6.100 6.120 31,926 -0.35(-5.41%)
Oct 10, 2022 6.520 6.720 6.200 6.470 28,194 +0.07(+1.09%)
Oct 07, 2022 6.650 6.699 6.330 6.400 9,283 -0.22(-3.32%)
Oct 06, 2022 6.590 6.900 6.510 6.620 14,705 -0.12(-1.78%)
Oct 05, 2022 6.630 6.800 6.400 6.740 11,243 +0.08(+1.20%)
Oct 04, 2022 6.450 6.780 6.454 6.660 38,573 +0.14(+2.15%)
Oct 03, 2022 6.320 6.650 6.194 6.520 25,096 +0.17(+2.68%)
Sep 30, 2022 6.210 6.490 6.165 6.350 13,215 -0.04(-0.63%)
Sep 29, 2022 6.460 6.540 6.223 6.390 19,453 -0.03(-0.47%)
Sep 28, 2022 6.420 6.515 6.232 6.420 18,349 +0.12(+1.90%)
Sep 27, 2022 6.370 6.404 6.060 6.300 30,689 +0.19(+3.11%)
Sep 26, 2022 5.980 6.320 5.980 6.110 20,336 +0.12(+2.00%)
Sep 23, 2022 6.500 6.500 5.920 5.990 53,154 -0.19(-3.07%)
Sep 22, 2022 6.700 6.700 6.130 6.180 32,375 -0.61(-8.98%)
Sep 21, 2022 6.640 6.872 6.580 6.790 22,839 +0.17(+2.57%)
Sep 20, 2022 6.850 6.930 6.607 6.620 27,779 -0.23(-3.36%)
Sep 19, 2022 7.190 7.190 6.804 6.850 49,197 -0.40(-5.52%)
Sep 16, 2022 7.250 7.520 6.820 7.250 109,824 +0.00(+0.00%)
Sep 15, 2022 7.470 7.850 7.250 7.250 70,455 -0.21(-2.82%)
Sep 14, 2022 7.480 7.580 7.360 7.460 29,139 -0.08(-1.06%)
Sep 13, 2022 7.820 7.950 7.490 7.540 25,434 -0.43(-5.40%)
Sep 12, 2022 7.940 8.090 7.770 7.970 33,737 +0.21(+2.71%)
Sep 09, 2022 7.500 7.940 7.500 7.760 59,385 +0.14(+1.84%)
Sep 08, 2022 7.690 7.737 7.410 7.620 39,334 -0.06(-0.78%)
Sep 07, 2022 7.310 7.750 7.300 7.680 29,323 +0.37(+5.06%)
Sep 06, 2022 7.530 7.740 7.200 7.310 41,714 -0.19(-2.53%)
Sep 02, 2022 7.680 7.880 7.447 7.500 48,531 -0.19(-2.47%)
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.