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 (%)
Jul 31, 2023 4.150 4.240 4.070 4.140 85,120 +0.15(+3.76%)
Jul 28, 2023 4.020 4.170 3.921 3.990 76,331 -0.11(-2.68%)
Jul 27, 2023 4.340 4.510 4.050 4.100 171,962 -0.35(-7.87%)
Jul 26, 2023 4.020 4.660 3.960 4.450 236,015 +0.45(+11.25%)
Jul 25, 2023 4.100 4.160 3.880 4.000 167,687 -0.25(-5.88%)
Jul 24, 2023 4.130 4.520 3.860 4.250 4,137,528 +0.64(+17.73%)
Jul 21, 2023 3.640 3.690 3.603 3.610 101,385 -0.06(-1.50%)
Jul 20, 2023 3.830 3.830 3.500 3.665 21,235 -0.17(-4.56%)
Jul 19, 2023 3.860 3.875 3.810 3.840 15,899 +0.06(+1.59%)
Jul 18, 2023 3.750 3.840 3.720 3.780 15,746 +0.08(+2.16%)
Jul 17, 2023 3.600 3.710 3.590 3.700 16,898 +0.04(+1.09%)
Jul 14, 2023 3.660 3.729 3.640 3.660 10,923 -0.03(-0.81%)
Jul 13, 2023 3.700 3.725 3.600 3.690 16,074 +0.04(+1.10%)
Jul 12, 2023 3.660 3.700 3.640 3.650 15,931 -0.01(-0.27%)
Jul 11, 2023 3.730 3.730 3.600 3.660 10,820 +0.08(+2.23%)
Jul 10, 2023 3.580 3.760 3.575 3.580 9,886 -0.01(-0.28%)
Jul 07, 2023 3.560 3.650 3.543 3.590 6,422 +0.08(+2.28%)
Jul 06, 2023 3.620 3.620 3.370 3.510 21,716 -0.13(-3.57%)
Jul 05, 2023 3.710 3.720 3.600 3.640 10,447 -0.07(-1.89%)
Jul 03, 2023 3.700 3.768 3.697 3.710 2,907 +0.01(+0.27%)
Jun 30, 2023 3.660 3.750 3.600 3.700 18,127 +0.11(+3.06%)
Jun 29, 2023 3.550 3.730 3.550 3.590 24,822 +0.01(+0.28%)
Jun 28, 2023 3.510 3.617 3.510 3.580 23,892 +0.02(+0.56%)
Jun 27, 2023 3.510 3.600 3.470 3.560 9,664 +0.00(+0.00%)
Jun 26, 2023 3.590 3.648 3.450 3.560 21,795 +0.00(+0.00%)
Jun 23, 2023 3.670 3.670 3.520 3.560 14,568 -0.14(-3.78%)
Jun 22, 2023 3.850 3.850 3.650 3.700 11,037 -0.02(-0.54%)
Jun 21, 2023 3.750 3.780 3.680 3.720 16,239 -0.03(-0.80%)
Jun 20, 2023 3.830 3.990 3.710 3.750 77,475 +0.02(+0.54%)
Jun 16, 2023 3.700 3.750 3.654 3.730 40,316 -0.05(-1.32%)
Jun 15, 2023 3.780 3.850 3.700 3.780 41,616 +0.00(+0.00%)
Jun 14, 2023 3.970 3.990 3.752 3.780 27,768 -0.13(-3.32%)
Jun 13, 2023 3.830 4.000 3.830 3.910 20,223 +0.06(+1.56%)
Jun 12, 2023 3.850 3.850 3.720 3.850 14,121 +0.10(+2.67%)
Jun 09, 2023 3.800 3.800 3.732 3.750 16,576 -0.08(-2.09%)
Jun 08, 2023 3.940 3.939 3.700 3.830 17,543 -0.11(-2.79%)
Jun 07, 2023 3.850 4.000 3.850 3.940 16,790 +0.12(+3.14%)
Jun 06, 2023 3.850 3.908 3.800 3.820 11,406 +0.02(+0.53%)
Jun 05, 2023 3.880 3.910 3.800 3.800 11,172 -0.12(-3.06%)
Jun 02, 2023 3.920 4.000 3.900 3.920 17,675 +0.05(+1.40%)
Jun 01, 2023 3.800 3.925 3.770 3.866 26,969 +0.02(+0.41%)
May 31, 2023 3.860 3.980 3.780 3.850 14,023 -0.07(-1.91%)
May 30, 2023 3.930 4.005 3.800 3.925 19,539 -0.05(-1.13%)
May 26, 2023 4.060 4.060 3.950 3.970 20,875 -0.03(-0.75%)
May 25, 2023 4.080 4.133 3.950 4.000 20,796 -0.08(-1.96%)
May 24, 2023 4.140 4.200 3.950 4.080 28,368 -0.06(-1.45%)
May 23, 2023 3.950 4.210 3.950 4.140 49,484 +0.15(+3.71%)
May 22, 2023 3.860 4.080 3.860 3.992 41,839 +0.04(+1.06%)
May 19, 2023 3.810 3.967 3.808 3.950 22,499 +0.15(+3.95%)
May 18, 2023 3.760 3.850 3.730 3.800 16,569 +0.02(+0.53%)
May 17, 2023 3.790 3.800 3.711 3.780 26,065 +0.02(+0.53%)
May 16, 2023 3.840 4.000 3.730 3.760 33,104 -0.02(-0.66%)
May 15, 2023 3.860 3.900 3.750 3.785 16,993 -0.01(-0.39%)
May 12, 2023 3.820 3.930 3.800 3.800 9,868 -0.08(-2.12%)
May 11, 2023 3.970 4.000 3.880 3.882 16,998 -0.04(-0.96%)
May 10, 2023 3.990 4.038 3.900 3.920 19,796 -0.03(-0.76%)
May 09, 2023 3.910 4.000 3.910 3.950 7,155 -0.02(-0.50%)
May 08, 2023 3.920 4.070 3.920 3.970 12,506 +0.04(+1.01%)
May 05, 2023 3.920 4.120 3.920 3.930 17,846 -0.04(-1.00%)
May 04, 2023 4.100 4.100 3.940 3.970 8,839 -0.03(-0.75%)
May 03, 2023 4.080 4.205 3.910 4.000 12,343 -0.10(-2.44%)
May 02, 2023 4.110 4.120 4.075 4.100 6,612 -0.08(-1.91%)
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.