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, 2019 1.950 1.990 1.950 1.950 11,719 +0.00(+0.01%)
Jul 30, 2019 1.950 1.950 1.950 10 +0.00(+0.00%)
Jul 29, 2019 1.920 1.990 1.920 1.950 3,949 -0.04(-2.01%)
Jul 26, 2019 1.990 1.990 1.970 1.990 3,000 +0.00(+0.00%)
Jul 25, 2019 1.990 1.990 1.970 1.990 1,657 +0.02(+1.02%)
Jul 24, 2019 1.990 1.990 1.970 1.970 2,256 +0.00(+0.00%)
Jul 23, 2019 1.970 1.970 1.970 1.970 1,212 -0.02(-0.89%)
Jul 22, 2019 1.988 1.988 1.988 1.988 531 +0.01(+0.39%)
Jul 19, 2019 1.980 1.983 1.980 1.980 3,800 +0.01(+0.51%)
Jul 18, 2019 1.980 1.980 1.970 1.970 5,244 +0.00(+0.00%)
Jul 17, 2019 1.960 1.980 1.960 1.970 1,187 +0.02(+0.89%)
Jul 16, 2019 1.970 1.988 1.950 1.953 4,811 -0.04(-2.10%)
Jul 15, 2019 1.960 1.994 1.960 1.994 760 +0.01(+0.73%)
Jul 12, 2019 2.030 2.030 1.980 1.980 1,200 -0.04(-1.98%)
Jul 11, 2019 2.000 2.020 2.000 2.020 635 +0.02(+1.03%)
Jul 10, 2019 2.000 2.030 1.960 2.000 3,292 -0.03(-1.50%)
Jul 09, 2019 2.030 2.030 2.030 2.030 154 +0.03(+1.50%)
Jul 08, 2019 2.000 2.000 2.000 2.000 317 +0.00(+0.00%)
Jul 05, 2019 2.040 2.040 2.000 2.000 1,600 -0.04(-1.96%)
Jul 03, 2019 2.040 2.040 2.040 2,126 +0.00(+0.00%)
Jul 02, 2019 1.970 2.040 1.970 2.040 1,073 +0.05(+2.43%)
Jul 01, 2019 2.066 2.066 1.970 1.992 1,936 -0.01(-0.41%)
Jun 28, 2019 1.990 2.000 1.984 2.000 4,700 -0.07(-3.38%)
Jun 27, 2019 2.070 2.070 2.070 114 +0.00(+0.00%)
Jun 26, 2019 2.070 2.070 2.070 2.070 2,159 +0.02(+0.98%)
Jun 25, 2019 2.080 2.080 1.980 2.050 3,785 +0.00(+0.00%)
Jun 24, 2019 2.080 2.080 1.950 2.050 12,303 -0.02(-0.97%)
Jun 21, 2019 2.040 2.070 1.970 2.070 13,000 +0.06(+2.98%)
Jun 20, 2019 2.047 2.047 2.010 2.010 9,486 -0.01(-0.50%)
Jun 19, 2019 2.010 2.090 2.010 2.020 3,944 -0.01(-0.49%)
Jun 18, 2019 2.090 2.090 2.014 2.030 2,646 -0.07(-3.33%)
Jun 17, 2019 2.100 2.100 2.100 120 +0.00(+0.00%)
Jun 14, 2019 2.040 2.100 2.040 2.100 1,200 +0.09(+4.48%)
Jun 13, 2019 2.010 2.024 2.000 2.010 6,668 -0.02(-0.99%)
Jun 12, 2019 2.040 2.050 2.010 2.030 4,286 +0.00(+0.00%)
Jun 11, 2019 2.030 2.030 2.030 2.030 1,013 -0.03(-1.46%)
Jun 10, 2019 2.010 2.099 2.010 2.060 60,759 -0.03(-1.42%)
Jun 07, 2019 2.090 2.090 2.090 35 +0.00(+0.00%)
Jun 06, 2019 2.100 2.100 2.084 2.090 16,312 -0.01(-0.49%)
Jun 05, 2019 2.066 2.100 2.060 2.100 21,485 +0.05(+2.44%)
Jun 04, 2019 2.046 2.050 2.046 2.050 2,349 +0.04(+1.99%)
Jun 03, 2019 2.010 2.096 2.009 2.010 6,550 -0.09(-4.29%)
May 31, 2019 2.100 2.100 2.100 10 +0.00(+0.00%)
May 30, 2019 2.100 2.100 2.100 2.100 10,041 +0.00(+0.00%)
May 29, 2019 2.000 2.100 2.000 2.100 10,715 -0.03(-1.41%)
May 28, 2019 2.130 2.130 2.070 2.130 390 +0.03(+1.43%)
May 24, 2019 2.100 2.100 2.100 2 +0.00(+0.00%)
May 23, 2019 2.100 2.100 2.070 2.100 7,199 -0.03(-1.41%)
May 22, 2019 2.020 2.140 2.020 2.130 725 +0.13(+6.50%)
May 21, 2019 2.160 2.160 2.000 2.000 2,483 -0.09(-4.31%)
May 20, 2019 2.115 2.115 2.090 2.090 1,824 -0.03(-1.42%)
May 17, 2019 2.100 2.160 2.090 2.120 9,500 +0.01(+0.47%)
May 16, 2019 2.160 2.190 2.090 2.110 10,131 -0.09(-4.09%)
May 15, 2019 2.090 2.200 2.090 2.200 13,393 +0.11(+5.26%)
May 14, 2019 2.020 2.110 2.010 2.090 37,539 +0.07(+3.37%)
May 13, 2019 2.068 2.080 1.925 2.022 31,051 -0.13(-5.96%)
May 10, 2019 2.060 2.280 2.050 2.150 372,000 +0.16(+8.04%)
May 09, 2019 2.020 2.050 1.980 1.990 10,267 -0.02(-1.00%)
May 08, 2019 2.010 2.010 2.010 179 +0.00(+0.00%)
May 07, 2019 2.050 2.050 2.010 2.010 2,787 +0.00(+0.01%)
May 06, 2019 2.060 2.060 2.010 2.010 5,148 -0.01(-0.58%)
May 03, 2019 2.030 2.033 2.020 2.022 2,300 -0.04(-1.85%)
May 02, 2019 2.030 2.068 2.030 2.060 1,572 +0.04(+1.98%)
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.