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 30, 2014 4.100 4.100 3.900 4.000 3,919 -0.10(-2.44%)
May 29, 2014 3.800 4.390 3.800 4.100 22,345 +0.27(+7.05%)
May 28, 2014 3.820 4.000 3.800 3.830 3,467 +0.03(+0.79%)
May 27, 2014 3.990 3.990 3.800 3.800 1,079 -0.20(-5.00%)
May 23, 2014 3.960 4.000 4.000 4.000 1,300 +0.19(+4.96%)
May 22, 2014 4.050 4.050 3.750 3.811 12,280 -0.24(-5.90%)
May 21, 2014 4.180 4.180 4.050 4.050 9,620 -0.11(-2.64%)
May 20, 2014 4.150 4.170 3.950 4.160 14,252 -0.00(-0.00%)
May 19, 2014 4.300 4.310 4.150 4.160 6,342 -0.19(-4.37%)
May 16, 2014 4.290 4.350 4.090 4.350 8,879 +0.05(+1.16%)
May 15, 2014 4.500 4.620 4.300 4.300 12,800 -0.21(-4.66%)
May 14, 2014 4.511 4.511 4.510 4.510 3,000 +0.01(+0.22%)
May 13, 2014 4.500 4.550 4.500 4.500 1,320 -0.12(-2.60%)
May 12, 2014 4.600 4.620 4.390 4.620 8,714 +0.07(+1.54%)
May 09, 2014 4.689 4.700 4.550 4.550 1,976 -0.06(-1.30%)
May 07, 2014 4.650 4.610 4.610 4.610 84 +0.01(+0.22%)
May 06, 2014 4.724 4.730 4.550 4.600 2,086 -0.15(-3.16%)
May 05, 2014 4.610 4.780 4.580 4.750 1,566 +0.14(+3.01%)
May 02, 2014 4.700 4.700 4.611 4.611 1,506 -0.01(-0.19%)
May 01, 2014 4.620 4.620 4.620 4.620 1,260 -0.02(-0.43%)
Apr 30, 2014 4.670 4.739 4.640 4.640 667 -0.11(-2.31%)
Apr 29, 2014 4.700 4.750 4.700 4.750 1,312 +0.05(+1.06%)
Apr 28, 2014 4.713 4.713 4.700 4.700 410 -0.05(-1.05%)
Apr 24, 2014 4.840 4.750 4.750 4.750 62 -0.09(-1.86%)
Apr 23, 2014 4.631 4.870 4.631 4.840 2,055 +0.12(+2.49%)
Apr 22, 2014 4.901 4.910 4.650 4.723 1,109 -0.08(-1.61%)
Apr 21, 2014 4.720 4.810 4.719 4.800 5,686 +0.09(+1.92%)
Apr 16, 2014 4.710 4.710 4.710 4.710 800 -0.03(-0.64%)
Apr 15, 2014 4.500 4.740 4.500 4.740 6,917 +0.02(+0.47%)
Apr 14, 2014 4.550 4.730 4.510 4.718 4,412 +0.05(+1.03%)
Apr 11, 2014 4.690 4.700 4.670 4.670 1,043 -0.06(-1.27%)
Apr 10, 2014 4.680 4.730 4.660 4.730 1,110 +0.04(+0.85%)
Apr 09, 2014 4.560 4.690 4.520 4.690 4,400 +0.04(+0.86%)
Apr 08, 2014 4.650 4.650 4.600 4.650 2,304 -0.01(-0.21%)
Apr 07, 2014 4.700 4.700 4.650 4.660 1,262 +0.06(+1.30%)
Apr 04, 2014 4.600 4.600 4.550 4.600 8,358 -0.11(-2.23%)
Apr 03, 2014 5.110 5.110 4.600 4.705 19,068 -0.21(-4.37%)
Apr 02, 2014 5.000 5.000 4.920 4.920 533 -0.23(-4.46%)
Apr 01, 2014 4.900 5.150 4.900 5.150 862 +0.16(+3.20%)
Mar 31, 2014 5.000 5.000 4.710 4.990 4,196 -0.01(-0.20%)
Mar 28, 2014 4.700 5.000 4.700 5.000 5,117 +0.31(+6.61%)
Mar 27, 2014 4.900 4.900 4.690 4.690 725 +0.02(+0.43%)
Mar 26, 2014 4.670 4.857 4.670 4.670 2,686 -0.02(-0.42%)
Mar 25, 2014 4.650 4.690 4.650 4.690 1,658 +0.07(+1.44%)
Mar 24, 2014 4.571 4.650 4.533 4.623 1,855 +0.10(+2.24%)
Mar 20, 2014 4.522 4.522 4.522 4.522 222 -0.08(-1.71%)
Mar 19, 2014 4.522 4.640 4.512 4.601 3,278 +0.05(+1.08%)
Mar 18, 2014 4.650 4.650 4.552 4.552 1,935 +0.01(+0.22%)
Mar 17, 2014 4.622 4.622 4.542 4.542 3,644 -0.09(-1.92%)
Mar 14, 2014 4.601 4.650 4.591 4.631 1,826 -0.02(-0.42%)
Mar 13, 2014 4.650 4.650 4.552 4.650 8,649 +0.02(+0.43%)
Mar 12, 2014 4.542 4.631 4.542 4.631 1,116 +0.04(+0.86%)
Mar 11, 2014 4.640 4.650 4.591 4.591 4,560 -0.06(-1.27%)
Mar 10, 2014 4.590 4.650 4.443 4.650 7,832 +0.09(+1.91%)
Mar 07, 2014 4.542 4.591 4.443 4.563 9,353 -0.01(-0.18%)
Mar 06, 2014 4.344 4.591 4.344 4.571 4,653 +0.17(+3.81%)
Mar 05, 2014 4.354 4.591 4.324 4.403 11,651 +0.06(+1.36%)
Mar 04, 2014 4.650 4.650 4.344 4.344 14,496 -0.11(-2.44%)
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.