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 27, 2015 2.010 2.154 2.010 2.152 8,710 +0.14(+7.06%)
Feb 26, 2015 2.030 2.305 2.000 2.010 38,010 +0.05(+2.55%)
Feb 25, 2015 1.930 2.535 1.930 1.960 162,581 +0.09(+4.81%)
Feb 24, 2015 1.910 1.910 1.930 1.870 6,800 -0.06(-3.11%)
Feb 20, 2015 2.010 1.930 1.930 1.930 27 -0.06(-3.02%)
Feb 19, 2015 1.999 2.080 1.952 1.990 5,872 +0.10(+5.29%)
Feb 18, 2015 1.950 1.950 1.880 1.890 6,923 -0.01(-0.53%)
Feb 17, 2015 1.950 2.000 1.880 1.900 5,581 -0.11(-5.47%)
Feb 13, 2015 2.000 2.010 2.010 2.010 2,700 +0.01(+0.49%)
Feb 12, 2015 2.080 2.100 2.000 2.000 3,585 -0.12(-5.66%)
Feb 11, 2015 1.975 2.180 1.975 2.120 13,186 +0.04(+1.92%)
Feb 10, 2015 2.080 2.080 2.080 2.080 1,021 +0.14(+7.21%)
Feb 09, 2015 1.976 2.020 1.940 1.940 12,627 +0.00(+0.01%)
Feb 06, 2015 2.000 2.020 1.900 1.940 16,279 -0.04(-2.02%)
Feb 05, 2015 1.920 1.980 1.860 1.980 5,965 +0.01(+0.51%)
Feb 04, 2015 1.928 1.970 1.928 1.970 2,815 -0.01(-0.51%)
Feb 03, 2015 1.900 1.980 1.900 1.980 7,395 +0.11(+5.88%)
Feb 02, 2015 1.980 2.040 1.850 1.870 7,772 -0.15(-7.43%)
Jan 30, 2015 1.950 1.950 1.860 2.020 91,200 +0.12(+6.32%)
Jan 29, 2015 1.870 2.000 1.850 1.900 7,356 -0.03(-1.55%)
Jan 28, 2015 1.910 1.930 1.860 1.930 5,121 -0.05(-2.60%)
Jan 27, 2015 1.920 2.020 1.920 1.982 5,835 +0.10(+5.40%)
Jan 26, 2015 1.940 2.000 1.840 1.880 56,470 -0.09(-4.57%)
Jan 23, 2015 2.000 2.000 1.970 1.970 250 -0.03(-1.50%)
Jan 22, 2015 1.950 2.100 1.940 2.000 4,942 +0.05(+2.56%)
Jan 21, 2015 1.820 1.820 1.820 1.950 1,253 -0.18(-8.45%)
Jan 20, 2015 2.120 2.270 2.020 2.130 4,310 +0.04(+1.91%)
Jan 16, 2015 2.020 2.140 2.020 2.090 3,154 +0.03(+1.45%)
Jan 14, 2015 2.230 2.250 2.050 2.060 3,185 -0.04(-1.90%)
Jan 13, 2015 2.200 2.350 2.010 2.100 13,374 -0.06(-2.78%)
Jan 12, 2015 1.980 2.310 1.910 2.160 26,602 +0.25(+13.03%)
Jan 09, 2015 1.930 1.960 1.910 1.911 3,172 -0.04(-2.00%)
Jan 08, 2015 1.950 1.950 1.940 1.950 2,188 +0.03(+1.56%)
Jan 07, 2015 1.945 2.020 1.860 1.920 3,485 +0.01(+0.52%)
Jan 06, 2015 1.950 1.990 1.900 1.910 3,146 -0.07(-3.54%)
Jan 05, 2015 1.810 1.980 1.800 1.980 7,460 +0.17(+9.39%)
Jan 02, 2015 1.840 1.900 1.810 1.810 55,575 +0.06(+3.43%)
Dec 31, 2014 1.820 1.750 1.750 1.750 19,300 -0.06(-3.31%)
Dec 30, 2014 1.830 1.900 1.750 1.810 22,087 -0.04(-2.16%)
Dec 29, 2014 1.800 1.910 1.721 1.850 5,892 +0.03(+1.45%)
Dec 26, 2014 1.800 1.850 1.691 1.824 16,232 -0.02(-1.25%)
Dec 24, 2014 1.880 1.847 1.847 1.847 9,700 -0.02(-1.25%)
Dec 23, 2014 1.800 1.870 1.770 1.870 2,873 +0.05(+2.75%)
Dec 22, 2014 1.890 1.900 1.820 1.820 1,306 -0.06(-3.19%)
Dec 19, 2014 1.970 1.970 1.880 1.880 4,774 -0.09(-4.57%)
Dec 18, 2014 1.870 1.980 1.870 1.970 7,785 +0.07(+3.68%)
Dec 17, 2014 1.840 1.950 1.840 1.900 9,867 +0.09(+4.97%)
Dec 16, 2014 1.820 1.870 1.740 1.810 3,957 -0.03(-1.63%)
Dec 15, 2014 1.870 1.904 1.760 1.840 10,464 -0.01(-0.57%)
Dec 12, 2014 1.920 1.960 1.810 1.851 7,021 -0.05(-2.61%)
Dec 11, 2014 1.970 1.970 1.900 1.900 9,086 -0.06(-3.06%)
Dec 10, 2014 2.000 2.150 1.930 1.960 9,555 +0.02(+1.00%)
Dec 09, 2014 1.950 1.970 1.820 1.940 4,271 -0.01(-0.49%)
Dec 08, 2014 1.840 1.950 1.830 1.950 2,385 +0.10(+5.41%)
Dec 05, 2014 1.850 1.960 1.850 1.850 22,733 +0.04(+2.21%)
Dec 04, 2014 1.839 1.900 1.710 1.810 41,567 +0.02(+1.12%)
Dec 03, 2014 1.790 1.790 1.790 1.790 200 -0.02(-1.10%)
Dec 02, 2014 1.790 1.817 1.749 1.810 9,167 -0.03(-1.64%)
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.