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 (%)
Dec 30, 2005 10.45 10.78 10.45 10.78 4,579 +0.06(+0.54%)
Dec 29, 2005 10.78 10.78 10.72 10.72 691 -0.07(-0.68%)
Dec 28, 2005 10.50 10.79 10.50 10.79 1,455 +0.09(+0.88%)
Dec 27, 2005 10.70 10.70 10.70 10.70 242 +0.00(+0.04%)
Dec 23, 2005 10.69 10.69 10.69 10.69 242 -0.21(-1.93%)
Dec 22, 2005 10.51 11.13 9.741 10.90 5,576 +0.39(+3.73%)
Dec 21, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Dec 20, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Dec 19, 2005 10.96 10.96 10.51 10.51 2,321 -0.12(-1.13%)
Dec 16, 2005 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Dec 15, 2005 10.35 10.63 10.35 10.63 1,212 +0.41(+4.04%)
Dec 14, 2005 9.964 10.22 9.964 10.22 1,455 +0.26(+2.57%)
Dec 13, 2005 9.713 9.964 9.713 9.964 970 +0.25(+2.61%)
Dec 12, 2005 9.711 9.711 9.711 9.711 325 +0.21(+2.20%)
Dec 09, 2005 9.589 9.589 9.482 9.502 3,153 +0.16(+1.77%)
Dec 08, 2005 8.966 10.41 8.966 9.337 10,066 +0.49(+5.50%)
Dec 07, 2005 9.251 9.251 8.826 8.851 1,812 -0.40(-4.32%)
Dec 06, 2005 9.482 9.482 8.740 9.251 4,727 -0.02(-0.27%)
Dec 05, 2005 10.10 10.10 9.276 9.276 6,192 -0.91(-8.91%)
Dec 02, 2005 10.25 10.25 10.18 10.18 2,546 -0.28(-2.68%)
Dec 01, 2005 10.54 10.54 10.46 10.46 970 +0.26(+2.50%)
Nov 30, 2005 10.21 10.21 10.21 10.21 613 -0.27(-2.56%)
Nov 29, 2005 10.82 11.05 10.48 10.48 15,764 -0.40(-3.69%)
Nov 28, 2005 10.66 11.00 10.41 10.88 14,520 +0.69(+6.81%)
Nov 25, 2005 9.482 10.49 9.449 10.18 15,049 +0.94(+10.22%)
Nov 23, 2005 9.239 9.239 9.239 9.239 242 -0.04(-0.40%)
Nov 22, 2005 9.276 9.280 9.276 9.276 1,215 +0.00(+0.00%)
Nov 21, 2005 9.474 9.481 9.276 9.276 727 -0.16(-1.75%)
Nov 18, 2005 9.276 9.441 9.276 9.441 1,149 +0.27(+2.92%)
Nov 17, 2005 9.156 9.255 9.148 9.173 1,455 +0.31(+3.49%)
Nov 16, 2005 8.863 8.863 8.863 8.863 1,212 +0.21(+2.38%)
Nov 15, 2005 8.863 8.863 8.657 8.657 2,952 -0.21(-2.33%)
Nov 14, 2005 8.863 8.863 8.863 8.863 242 +0.00(+0.00%)
Nov 11, 2005 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Nov 10, 2005 8.855 8.872 8.855 8.863 9,945 +0.19(+2.23%)
Nov 09, 2005 8.686 8.686 8.670 8.670 599 -0.04(-0.43%)
Nov 08, 2005 8.843 9.070 8.707 8.707 4,633 -0.25(-2.81%)
Nov 07, 2005 8.863 9.131 8.843 8.958 5,093 +0.12(+1.31%)
Nov 04, 2005 9.364 9.364 8.843 8.843 2,668 -0.25(-2.77%)
Nov 03, 2005 9.098 9.193 9.094 9.094 1,455 -0.26(-2.78%)
Nov 02, 2005 9.379 9.379 9.317 9.354 4,366 -0.02(-0.26%)
Nov 01, 2005 9.379 9.379 9.379 9.379 2,910 +0.00(+0.00%)
Oct 31, 2005 9.379 9.379 9.379 9.379 2,425 +0.25(+2.76%)
Oct 28, 2005 9.127 9.127 9.127 9.127 0 +0.00(+0.00%)
Oct 27, 2005 9.482 9.482 9.127 9.127 3,638 -0.25(-2.64%)
Oct 26, 2005 9.375 9.375 9.375 9.375 310 +0.10(+1.07%)
Oct 25, 2005 9.276 9.276 9.276 9.276 1,249 +0.00(+0.00%)
Oct 24, 2005 9.028 9.276 9.028 9.276 3,871 +0.21(+2.27%)
Oct 21, 2005 9.276 9.276 9.070 9.070 5,751 -0.10(-1.12%)
Oct 20, 2005 8.998 9.234 8.925 9.173 2,910 +0.10(+1.14%)
Oct 19, 2005 8.670 9.070 8.670 9.070 6,925 +0.33(+3.81%)
Oct 18, 2005 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Oct 17, 2005 9.255 9.255 8.657 8.737 11,444 +0.06(+0.68%)
Oct 14, 2005 8.575 8.678 8.575 8.678 2,828 -0.22(-2.50%)
Oct 13, 2005 8.896 8.922 8.781 8.900 5,591 -0.29(-3.18%)
Oct 12, 2005 8.835 9.267 8.621 9.193 27,272 -0.07(-0.79%)
Oct 11, 2005 7.833 9.350 7.833 9.267 55,509 +2.16(+30.31%)
Oct 10, 2005 7.111 7.111 7.111 7.111 0 +0.00(+0.00%)
Oct 07, 2005 7.111 7.111 7.111 7.111 0 +0.00(+0.00%)
Oct 06, 2005 7.111 7.111 7.111 7.111 1,697 +0.00(+0.00%)
Oct 05, 2005 7.111 7.111 7.111 7.111 0 +0.00(+0.00%)
Oct 04, 2005 7.111 7.111 7.111 7.111 4,681 +0.00(+0.00%)
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.