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, 2017 1.740 1.810 1.740 1.790 3,112 +0.05(+2.87%)
Jul 28, 2017 1.730 1.780 1.730 1.740 2,830 +0.02(+1.16%)
Jul 27, 2017 1.790 1.850 1.720 1.720 2,195 -0.05(-2.82%)
Jul 26, 2017 2.010 2.030 1.750 1.770 115,076 -0.24(-11.94%)
Jul 25, 2017 1.960 2.070 1.930 2.010 7,774 +0.03(+1.52%)
Jul 24, 2017 1.910 1.980 1.880 1.980 9,758 +0.08(+4.21%)
Jul 21, 2017 1.890 1.900 1.810 1.900 38,031 +0.08(+4.40%)
Jul 20, 2017 1.825 1.970 1.780 1.820 99,176 -0.03(-1.62%)
Jul 19, 2017 1.860 1.890 1.820 1.850 3,094 -0.02(-1.07%)
Jul 18, 2017 1.800 1.880 1.760 1.870 29,489 +0.06(+3.31%)
Jul 17, 2017 1.783 1.970 1.780 1.810 89,999 +0.02(+1.12%)
Jul 14, 2017 1.810 1.810 1.770 1.790 1,764 -0.05(-2.60%)
Jul 13, 2017 1.781 1.838 1.760 1.838 20,854 +0.06(+3.24%)
Jul 12, 2017 1.900 1.900 1.780 1.780 20,344 -0.07(-3.78%)
Jul 11, 2017 1.810 2.000 1.800 1.850 83,651 +0.02(+1.10%)
Jul 10, 2017 1.830 1.830 1.820 1.830 929 +0.04(+2.23%)
Jul 06, 2017 1.790 1.790 1.790 134 -0.02(-1.10%)
Jul 05, 2017 1.810 1.867 1.810 1.810 3,563 +0.01(+0.56%)
Jul 03, 2017 1.880 1.880 1.790 1.800 1,087 -0.01(-0.55%)
Jun 30, 2017 1.810 1.840 1.790 1.810 1,907 +0.00(+0.00%)
Jun 29, 2017 1.860 1.860 1.810 1.810 6,403 -0.06(-3.21%)
Jun 28, 2017 1.940 1.950 1.860 1.870 8,107 -0.06(-3.11%)
Jun 27, 2017 1.910 1.930 1.873 1.930 1,730 +0.02(+1.05%)
Jun 26, 2017 1.900 2.020 1.850 1.910 61,713 +0.05(+2.69%)
Jun 23, 2017 1.850 1.880 1.850 1.860 8,780 -0.03(-1.59%)
Jun 22, 2017 1.860 1.893 1.860 1.890 5,526 +0.04(+2.16%)
Jun 21, 2017 1.860 1.860 1.850 1.850 1,204 -0.02(-1.07%)
Jun 20, 2017 1.860 1.872 1.860 1.870 928 +0.01(+0.53%)
Jun 19, 2017 1.920 1.970 1.860 1.860 5,976 -0.05(-2.61%)
Jun 16, 2017 1.952 1.970 1.870 1.910 7,183 -0.09(-4.50%)
Jun 15, 2017 2.017 2.017 1.850 2.000 4,884 +0.08(+4.17%)
Jun 14, 2017 2.030 2.090 1.910 1.920 38,154 -0.11(-5.42%)
Jun 13, 2017 1.900 2.030 1.860 2.030 33,154 +0.20(+10.93%)
Jun 12, 2017 1.870 2.100 1.830 1.830 41,299 -0.22(-10.73%)
Jun 09, 2017 1.950 2.050 1.850 2.050 31,996 +0.12(+6.22%)
Jun 08, 2017 2.020 2.139 1.870 1.930 36,399 -0.07(-3.74%)
Jun 07, 2017 1.930 2.170 1.920 2.005 47,019 +0.07(+3.89%)
Jun 06, 2017 1.850 1.930 1.800 1.930 48,015 +0.07(+3.76%)
Jun 05, 2017 1.910 1.970 1.840 1.860 5,220 +0.01(+0.54%)
Jun 02, 2017 1.820 2.200 1.820 1.850 215,048 -0.01(-0.54%)
Jun 01, 2017 1.730 1.880 1.730 1.860 51,950 +0.10(+5.68%)
May 31, 2017 1.770 1.770 1.760 1.760 775 +0.01(+0.57%)
May 30, 2017 1.790 1.797 1.720 1.750 5,471 +0.00(+0.00%)
May 26, 2017 1.710 1.790 1.710 1.750 4,609 +0.05(+2.94%)
May 25, 2017 1.740 1.740 1.690 1.700 7,369 -0.04(-2.29%)
May 24, 2017 1.700 1.740 1.700 1.740 11,335 +0.04(+2.35%)
May 23, 2017 1.700 1.700 1.700 1.700 834 +0.00(+0.01%)
May 22, 2017 1.750 1.750 1.690 1.700 4,126 -0.04(-2.30%)
May 19, 2017 1.700 1.740 1.700 1.740 1,926 +0.06(+3.57%)
May 18, 2017 1.750 1.750 1.600 1.680 12,617 -0.02(-1.18%)
May 17, 2017 1.670 1.700 1.590 1.700 23,670 +0.05(+3.03%)
May 16, 2017 1.713 1.713 1.650 1.650 9,068 -0.03(-1.83%)
May 15, 2017 1.750 1.759 1.652 1.681 21,708 -0.07(-3.96%)
May 12, 2017 1.770 1.830 1.650 1.750 86,247 -0.30(-14.63%)
May 11, 2017 1.998 2.130 1.998 2.050 44,405 +0.05(+2.50%)
May 10, 2017 2.010 2.120 1.880 2.000 86,645 -0.03(-1.48%)
May 09, 2017 2.066 2.066 2.010 2.030 9,968 +0.01(+0.50%)
May 08, 2017 2.057 2.080 2.020 2.020 19,813 -0.02(-0.98%)
May 05, 2017 2.050 2.070 2.040 2.040 1,925 -0.05(-2.39%)
May 04, 2017 2.110 2.140 2.060 2.090 27,263 +0.00(+0.00%)
May 03, 2017 2.070 2.120 2.060 2.090 18,800 +0.01(+0.48%)
May 02, 2017 2.180 2.190 2.070 2.080 32,401 -0.04(-1.89%)
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.