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, 2020 1.880 1.920 1.800 1.900 25,200 +0.00(+0.00%)
Jul 30, 2020 1.920 1.920 1.860 1.900 19,901 +0.03(+1.60%)
Jul 29, 2020 1.990 1.990 1.860 1.870 28,819 -0.14(-6.97%)
Jul 28, 2020 2.040 2.130 1.850 2.010 105,166 -0.02(-0.99%)
Jul 27, 2020 1.980 2.330 1.920 2.030 306,167 +0.13(+6.84%)
Jul 24, 2020 1.840 1.910 1.786 1.900 68,800 +0.13(+7.34%)
Jul 23, 2020 1.810 1.860 1.750 1.770 105,864 +0.04(+2.31%)
Jul 22, 2020 1.710 1.880 1.660 1.730 162,528 +0.10(+6.04%)
Jul 21, 2020 1.650 1.700 1.580 1.631 31,203 +0.05(+3.26%)
Jul 20, 2020 1.640 1.650 1.490 1.580 79,376 +0.00(+0.00%)
Jul 17, 2020 1.600 1.620 1.550 1.580 25,000 -0.03(-2.17%)
Jul 16, 2020 1.575 1.649 1.560 1.615 11,926 +0.03(+2.22%)
Jul 15, 2020 1.453 1.710 1.453 1.580 20,851 -0.00(-0.01%)
Jul 14, 2020 1.610 1.670 1.570 1.580 28,440 +0.05(+3.27%)
Jul 13, 2020 1.680 1.740 1.500 1.530 30,855 -0.25(-14.04%)
Jul 10, 2020 1.680 1.800 1.680 1.780 90,200 -0.02(-1.11%)
Jul 09, 2020 1.600 1.960 1.550 1.800 885,174 +0.35(+23.84%)
Jul 08, 2020 1.430 1.469 1.430 1.454 9,742 +0.02(+1.64%)
Jul 07, 2020 1.440 1.460 1.430 1.430 2,337 -0.05(-3.38%)
Jul 06, 2020 1.500 1.520 1.440 1.480 9,629 +0.00(+0.00%)
Jul 02, 2020 1.400 1.550 1.400 1.480 34,000 +0.00(+0.00%)
Jul 01, 2020 1.340 1.630 1.340 1.480 121,654 +0.12(+8.82%)
Jun 30, 2020 1.350 1.430 1.320 1.360 26,576 -0.06(-4.23%)
Jun 29, 2020 1.350 1.460 1.350 1.420 6,634 +0.02(+1.43%)
Jun 26, 2020 1.530 1.540 1.400 1.400 12,300 -0.06(-4.02%)
Jun 25, 2020 1.480 1.540 1.410 1.459 15,967 -0.02(-1.45%)
Jun 24, 2020 1.550 1.550 1.420 1.480 34,642 -0.07(-4.52%)
Jun 23, 2020 1.770 1.770 1.480 1.550 55,179 -0.21(-11.93%)
Jun 22, 2020 1.610 1.830 1.610 1.760 99,384 +0.15(+9.32%)
Jun 19, 2020 1.660 1.740 1.600 1.610 64,100 -0.04(-2.42%)
Jun 18, 2020 1.550 1.670 1.490 1.650 51,344 -0.07(-4.07%)
Jun 17, 2020 2.000 2.090 1.480 1.720 313,288 -0.24(-12.24%)
Jun 16, 2020 1.410 1.960 1.340 1.960 373,434 +0.57(+41.00%)
Jun 15, 2020 1.390 1.500 1.310 1.390 57,641 +0.01(+0.73%)
Jun 12, 2020 1.160 1.680 1.150 1.380 173,500 +0.22(+18.97%)
Jun 11, 2020 1.240 1.270 1.130 1.160 25,004 -0.11(-8.86%)
Jun 10, 2020 1.500 1.500 1.220 1.273 39,288 -0.14(-9.74%)
Jun 09, 2020 1.280 1.490 1.260 1.410 143,796 +0.13(+10.16%)
Jun 08, 2020 1.340 1.360 1.250 1.280 17,456 +0.03(+2.40%)
Jun 05, 2020 1.210 1.310 1.210 1.250 19,800 +0.05(+4.17%)
Jun 04, 2020 1.230 1.230 1.200 1.200 9,001 -0.05(-4.00%)
Jun 03, 2020 1.280 1.320 1.220 1.250 20,753 -0.02(-1.57%)
Jun 02, 2020 1.143 1.350 1.120 1.270 58,288 +0.14(+12.39%)
Jun 01, 2020 1.130 1.140 1.100 1.130 16,377 +0.00(+0.00%)
May 29, 2020 1.090 1.169 1.090 1.130 3,400 +0.03(+2.73%)
May 28, 2020 1.130 1.140 1.100 1.100 9,560 -0.05(-4.35%)
May 27, 2020 1.160 1.170 1.140 1.150 4,385 +0.00(+0.43%)
May 26, 2020 1.130 1.160 1.130 1.145 3,675 +0.01(+0.45%)
May 22, 2020 1.130 1.150 1.070 1.140 13,400 +0.02(+1.79%)
May 21, 2020 1.160 1.160 1.120 1.120 3,578 -0.02(-1.75%)
May 20, 2020 1.100 1.170 1.100 1.140 17,549 +0.03(+2.70%)
May 19, 2020 1.120 1.180 1.080 1.110 17,511 -0.03(-2.63%)
May 18, 2020 1.180 1.180 1.120 1.140 13,563 -0.02(-1.30%)
May 15, 2020 1.050 1.190 1.050 1.155 14,800 +0.08(+7.94%)
May 14, 2020 1.110 1.160 1.070 1.070 14,678 -0.04(-3.60%)
May 13, 2020 1.170 1.173 1.110 1.110 13,982 -0.06(-5.13%)
May 12, 2020 1.180 1.210 1.170 1.170 9,811 -0.03(-2.50%)
May 11, 2020 1.130 1.210 1.130 1.200 38,689 +0.08(+7.14%)
May 08, 2020 1.250 1.340 1.120 1.120 58,700 -0.11(-8.94%)
May 07, 2020 1.210 1.240 1.210 1.230 28,734 +0.00(+0.00%)
May 06, 2020 1.210 1.230 1.170 1.230 6,982 +0.03(+2.50%)
May 05, 2020 1.220 1.253 1.200 1.200 2,227 -0.03(-2.57%)
May 04, 2020 1.205 1.290 1.192 1.232 7,578 +0.03(+2.62%)
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.