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 (%)
Mar 31, 2003 7.210 7.210 7.210 7.210 242 -0.20(-2.67%)
Mar 28, 2003 7.210 7.478 7.210 7.408 2,425 +0.09(+1.24%)
Mar 27, 2003 7.359 7.359 7.317 7.317 1,697 -0.16(-2.10%)
Mar 26, 2003 7.474 7.474 7.474 7.474 0 +0.00(+0.00%)
Mar 25, 2003 7.474 7.474 7.474 7.474 0 +0.00(+0.00%)
Mar 24, 2003 7.515 7.515 7.474 7.474 485 -0.05(-0.66%)
Mar 21, 2003 7.800 7.800 7.524 7.524 3,153 -0.04(-0.55%)
Mar 20, 2003 7.693 7.693 7.565 7.565 485 -0.09(-1.24%)
Mar 19, 2003 7.643 7.709 7.643 7.660 970 +0.10(+1.31%)
Mar 18, 2003 7.453 7.606 7.425 7.561 1,940 -0.18(-2.29%)
Mar 17, 2003 7.416 7.738 7.416 7.738 1,940 +0.40(+5.45%)
Mar 14, 2003 7.338 7.338 7.338 7.338 1,697 +0.02(+0.28%)
Mar 13, 2003 7.317 7.317 7.317 7.317 24,257 -0.02(-0.28%)
Mar 12, 2003 7.421 7.421 7.338 7.338 7,277 -0.16(-2.14%)
Mar 11, 2003 7.499 7.499 7.499 7.499 242 +0.07(+0.94%)
Mar 10, 2003 7.441 7.441 7.429 7.429 7,519 -0.02(-0.28%)
Mar 07, 2003 7.449 7.449 7.449 7.449 0 +0.00(+0.00%)
Mar 06, 2003 7.672 7.676 7.421 7.449 34,930 -0.34(-4.34%)
Mar 05, 2003 7.829 7.833 7.676 7.787 2,910 +0.01(+0.16%)
Mar 04, 2003 7.911 8.018 7.775 7.775 4,366 -0.03(-0.42%)
Mar 03, 2003 7.829 7.890 7.746 7.808 3,395 -0.02(-0.32%)
Feb 28, 2003 7.833 7.833 7.833 7.833 242 +0.00(+0.00%)
Feb 27, 2003 8.191 8.191 7.804 7.833 12,371 -0.16(-2.01%)
Feb 26, 2003 7.907 8.035 7.907 7.994 4,123 +0.16(+2.00%)
Feb 25, 2003 7.849 7.849 7.837 7.837 1,212 -0.40(-4.90%)
Feb 24, 2003 7.763 8.245 7.713 8.241 8,732 +0.55(+7.13%)
Feb 21, 2003 7.730 7.796 7.693 7.693 1,212 +0.03(+0.38%)
Feb 20, 2003 7.940 7.940 7.651 7.664 18,677 -0.06(-0.80%)
Feb 19, 2003 7.643 7.754 7.478 7.726 9,460 +0.29(+3.88%)
Feb 18, 2003 7.219 7.437 7.012 7.437 2,425 +0.00(+0.00%)
Feb 14, 2003 7.425 7.466 7.421 7.437 4,123 -0.00(-0.06%)
Feb 13, 2003 7.540 7.557 7.297 7.441 2,425 -0.31(-4.04%)
Feb 12, 2003 7.837 7.837 7.726 7.754 1,697 -0.09(-1.16%)
Feb 11, 2003 7.845 7.845 7.845 7.845 485 -0.09(-1.09%)
Feb 10, 2003 7.441 7.989 7.441 7.932 5,821 +0.20(+2.56%)
Feb 07, 2003 7.837 7.837 7.734 7.734 727 -0.20(-2.55%)
Feb 06, 2003 7.936 7.936 7.936 7.936 0 +0.00(+0.00%)
Feb 05, 2003 7.936 7.936 7.936 7.936 0 +0.00(+0.00%)
Feb 04, 2003 7.833 7.936 7.833 7.936 1,697 +0.27(+3.49%)
Feb 03, 2003 7.668 7.668 7.668 7.668 727 +0.00(+0.00%)
Jan 30, 2003 7.581 7.668 7.585 7.668 1,940 +0.09(+1.14%)
Jan 29, 2003 7.466 7.585 7.421 7.581 1,697 -0.13(-1.66%)
Jan 28, 2003 7.730 7.730 7.709 7.709 1,212 -0.15(-1.89%)
Jan 27, 2003 7.944 8.097 7.668 7.857 5,093 -0.25(-3.05%)
Jan 24, 2003 8.080 8.241 7.680 8.105 20,133 +0.03(+0.41%)
Jan 23, 2003 8.513 8.534 7.837 8.072 19,648 -0.16(-1.95%)
Jan 22, 2003 7.878 8.872 7.672 8.233 7,762 -0.57(-6.51%)
Jan 21, 2003 8.818 8.929 8.567 8.806 4,851 +0.46(+5.53%)
Jan 17, 2003 8.344 8.344 8.344 8.344 0 +0.00(+0.00%)
Jan 16, 2003 8.224 8.348 8.212 8.344 3,153 +0.38(+4.76%)
Jan 15, 2003 8.146 8.146 7.961 7.965 2,425 -0.22(-2.67%)
Jan 14, 2003 8.249 8.249 8.183 8.183 2,425 -0.06(-0.75%)
Jan 13, 2003 8.670 8.777 8.245 8.245 8,489 -0.35(-4.08%)
Jan 10, 2003 8.142 8.670 8.142 8.595 7,519 +0.66(+8.31%)
Jan 09, 2003 7.853 7.936 7.853 7.936 7,277 +0.15(+1.96%)
Jan 08, 2003 7.750 7.792 7.668 7.783 7,034 +0.03(+0.43%)
Jan 07, 2003 7.721 7.750 7.721 7.750 3,395 +0.02(+0.27%)
Jan 06, 2003 7.668 7.730 7.655 7.730 17,222 +0.06(+0.81%)
Jan 03, 2003 7.660 7.668 7.660 7.668 727 -0.02(-0.27%)
Jan 02, 2003 7.688 7.688 7.684 7.688 1,455 +0.00(+0.00%)
Dec 31, 2002 7.668 7.688 7.668 7.688 727 +0.26(+3.50%)
Dec 30, 2002 7.429 7.437 7.429 7.429 970 -0.24(-3.12%)
Dec 27, 2002 7.668 7.668 7.668 7.668 0 +0.00(+0.00%)
Dec 26, 2002 7.668 7.668 7.565 7.668 7,034 +0.04(+0.54%)
Dec 24, 2002 7.647 7.647 7.627 7.627 7,762 -0.10(-1.33%)
Dec 23, 2002 7.466 7.730 7.466 7.730 3,153 +0.26(+3.53%)
Dec 20, 2002 7.466 7.466 7.466 7.466 485 -0.08(-1.03%)
Dec 19, 2002 7.544 7.544 7.544 7.544 727 +0.06(+0.77%)
Dec 18, 2002 7.416 7.487 7.416 7.487 727 +0.06(+0.78%)
Dec 17, 2002 7.429 7.429 7.429 7.429 970 -0.05(-0.72%)
Dec 16, 2002 7.482 7.482 7.482 7.482 0 +0.00(+0.00%)
Dec 13, 2002 7.421 7.482 7.421 7.482 5,093 +0.02(+0.28%)
Dec 12, 2002 7.462 7.462 7.462 7.462 0 +0.00(+0.00%)
Dec 11, 2002 7.301 7.462 7.301 7.462 20,133 +0.24(+3.31%)
Dec 10, 2002 7.223 7.223 7.223 7.223 485 -0.09(-1.23%)
Dec 09, 2002 7.313 7.313 7.313 7.313 242 -0.00(-0.01%)
Dec 06, 2002 7.272 7.478 7.272 7.313 2,910 +0.12(+1.60%)
Dec 05, 2002 7.198 7.198 7.198 7.198 0 +0.00(+0.00%)
Dec 04, 2002 7.198 7.198 7.198 7.198 1,455 -0.05(-0.74%)
Dec 03, 2002 7.251 7.251 7.251 7.251 0 +0.00(+0.00%)
Dec 02, 2002 7.276 7.276 6.942 7.251 8,732 -0.00(-0.06%)
Nov 29, 2002 7.091 7.256 7.091 7.256 2,425 +0.21(+3.04%)
Nov 27, 2002 6.988 7.041 6.988 7.041 1,212 +0.14(+1.97%)
Nov 26, 2002 6.901 6.926 6.901 6.905 2,668 +0.10(+1.45%)
Nov 25, 2002 6.922 6.922 6.802 6.806 2,668 -0.15(-2.13%)
Nov 22, 2002 6.955 6.955 6.955 6.955 1,455 -0.05(-0.65%)
Nov 21, 2002 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Nov 20, 2002 7.070 7.070 6.996 7.000 1,212 -0.22(-3.08%)
Nov 19, 2002 7.223 7.223 7.223 7.223 0 +0.00(+0.00%)
Nov 18, 2002 7.210 7.223 7.012 7.223 22,316 +0.01(+0.11%)
Nov 15, 2002 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Nov 14, 2002 7.260 7.260 7.008 7.214 4,366 -0.16(-2.23%)
Nov 13, 2002 7.421 7.421 7.379 7.379 727 +0.16(+2.17%)
Nov 12, 2002 7.425 7.425 7.214 7.223 2,425 -0.31(-4.11%)
Nov 11, 2002 7.532 7.532 7.532 7.532 485 +0.10(+1.39%)
Nov 08, 2002 7.429 7.429 7.429 7.429 0 +0.00(+0.00%)
Nov 07, 2002 7.429 7.429 7.429 7.429 485 -0.24(-3.12%)
Nov 06, 2002 7.829 7.829 7.668 7.668 2,668 -0.06(-0.80%)
Nov 05, 2002 7.321 7.730 7.214 7.730 15,767 +0.62(+8.76%)
Nov 04, 2002 7.280 7.524 7.107 7.107 4,123 -0.11(-1.49%)
Nov 01, 2002 7.210 7.214 7.210 7.214 1,212 -0.10(-1.41%)
Oct 31, 2002 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Oct 30, 2002 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Oct 29, 2002 7.317 7.317 7.317 7.317 242 +0.00(+0.00%)
Oct 28, 2002 7.070 7.317 7.070 7.317 3,638 +0.31(+4.41%)
Oct 25, 2002 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Oct 24, 2002 7.012 7.107 7.008 7.008 5,821 +0.00(+0.00%)
Oct 23, 2002 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Oct 22, 2002 7.008 7.008 7.008 7.008 1,455 +0.10(+1.49%)
Oct 21, 2002 6.691 6.913 6.691 6.905 5,821 +0.33(+4.94%)
Oct 18, 2002 6.580 6.580 6.580 6.580 242 +0.13(+1.99%)
Oct 17, 2002 6.332 6.452 6.332 6.452 1,697 -0.05(-0.70%)
Oct 16, 2002 6.497 6.497 6.497 6.497 0 +0.00(+0.00%)
Oct 15, 2002 6.497 6.497 6.497 6.497 10,430 +0.11(+1.68%)
Oct 14, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Oct 11, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Oct 10, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Oct 09, 2002 6.390 6.390 6.390 6.390 1,212 +0.00(+0.00%)
Oct 08, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Oct 07, 2002 6.421 6.421 6.390 6.390 5,579 +0.00(+0.00%)
Oct 04, 2002 6.393 6.393 6.390 6.390 1,940 -0.01(-0.19%)
Oct 03, 2002 6.427 6.429 6.402 6.402 7,034 -0.28(-4.19%)
Oct 02, 2002 6.683 6.683 6.683 6.683 242 +0.25(+3.91%)
Oct 01, 2002 6.637 6.639 6.431 6.431 5,579 -0.23(-3.41%)
Sep 30, 2002 6.658 6.658 6.658 6.658 1,697 +0.00(+0.00%)
Sep 27, 2002 6.658 6.658 6.658 6.658 970 +0.00(+0.00%)
Sep 26, 2002 6.662 6.662 6.658 6.658 4,366 +0.02(+0.31%)
Sep 25, 2002 6.640 6.782 6.637 6.637 6,549 -0.00(-0.04%)
Sep 24, 2002 6.640 6.640 6.640 6.640 242 -0.13(-1.91%)
Sep 23, 2002 6.769 6.769 6.769 6.769 0 +0.00(+0.00%)
Sep 20, 2002 6.769 6.769 6.769 6.769 242 +0.07(+1.05%)
Sep 19, 2002 6.699 6.699 6.699 6.699 485 +0.06(+0.89%)
Sep 18, 2002 6.640 6.640 6.640 6.640 1,697 -0.33(-4.70%)
Sep 17, 2002 6.967 6.967 6.967 6.967 28,138 +0.32(+4.88%)
Sep 16, 2002 6.926 6.926 6.643 6.643 1,697 +0.01(+0.09%)
Sep 13, 2002 6.643 6.643 6.637 6.637 2,183 -0.00(-0.03%)
Sep 12, 2002 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Sep 11, 2002 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Sep 10, 2002 6.639 6.639 6.639 6.639 485 +0.00(+0.03%)
Sep 09, 2002 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 06, 2002 6.596 6.637 6.596 6.637 2,910 -0.01(-0.12%)
Sep 05, 2002 6.645 6.645 6.645 6.645 242 -0.05(-0.80%)
Sep 04, 2002 6.703 6.703 6.699 6.699 3,881 -0.14(-2.11%)
Sep 03, 2002 6.724 6.843 6.720 6.843 3,153 +0.04(+0.61%)
Aug 30, 2002 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Aug 29, 2002 6.769 6.802 6.769 6.802 1,940 +0.04(+0.55%)
Aug 28, 2002 7.051 7.051 6.765 6.765 727 -0.16(-2.38%)
Aug 27, 2002 6.926 6.932 6.802 6.930 8,732 +0.02(+0.36%)
Aug 26, 2002 6.905 6.905 6.905 6.905 24,257 -0.08(-1.18%)
Aug 23, 2002 6.827 6.988 6.827 6.988 485 +0.00(+0.00%)
Aug 22, 2002 6.829 6.988 6.829 6.988 1,697 -0.02(-0.29%)
Aug 21, 2002 6.926 7.012 6.926 7.008 6,064 +0.10(+1.49%)
Aug 20, 2002 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Aug 16, 2002 6.905 6.905 6.905 6.905 121,285 +0.00(+0.00%)
Aug 15, 2002 6.905 6.905 6.905 6.905 242 +0.06(+0.90%)
Aug 14, 2002 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
Aug 13, 2002 6.802 6.944 6.678 6.843 1,455 +0.04(+0.55%)
Aug 12, 2002 6.802 6.806 6.802 6.806 2,183 -0.38(-5.33%)
Aug 07, 2002 7.010 7.190 7.008 7.190 1,212 +0.18(+2.55%)
Aug 06, 2002 7.214 7.214 7.011 7.011 1,940 -0.20(-2.82%)
Aug 05, 2002 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Aug 02, 2002 7.211 7.219 7.211 7.214 3,153 +0.00(+0.04%)
Aug 01, 2002 7.211 7.211 7.211 7.211 0 +0.00(+0.00%)
Jul 31, 2002 7.211 7.211 7.211 7.211 242 +0.10(+1.41%)
Jul 30, 2002 6.909 7.111 6.909 7.111 727 +0.10(+1.47%)
Jul 29, 2002 6.886 7.008 6.886 7.008 4,366 +0.06(+0.89%)
Jul 26, 2002 6.947 6.947 6.946 6.946 485 -0.06(-0.88%)
Jul 25, 2002 7.008 7.008 7.008 7.008 1,940 +0.06(+0.88%)
Jul 24, 2002 6.946 6.946 6.946 6.946 0 +0.00(+0.00%)
Jul 23, 2002 6.946 6.946 6.946 6.946 9,702 -0.00(-0.01%)
Jul 22, 2002 6.967 6.967 6.947 6.947 5,821 -0.02(-0.29%)
Jul 19, 2002 6.968 6.968 6.967 6.967 6,549 -0.08(-1.17%)
Jul 17, 2002 7.049 7.049 7.049 7.049 0 -0.04(-0.52%)
Jul 12, 2002 7.070 7.091 7.012 7.087 5,336 +0.07(+1.06%)
Jul 11, 2002 7.091 7.091 7.012 7.012 5,336 -0.08(-1.10%)
Jul 10, 2002 7.091 7.091 7.091 7.091 242 +0.00(+0.00%)
Jul 09, 2002 7.012 7.091 7.012 7.091 485 +0.08(+1.12%)
Jul 08, 2002 6.926 7.012 6.926 7.012 1,455 +0.09(+1.25%)
Jul 05, 2002 6.926 6.926 6.926 6.926 727 +0.00(+0.00%)
Jul 04, 2002 6.926 6.926 6.926 6.926 727 +0.00(+0.00%)
Jul 03, 2002 6.926 6.926 6.926 6.926 727 -0.00(-0.04%)
Jul 02, 2002 6.928 6.928 6.928 6.928 242 +0.02(+0.33%)
Jul 01, 2002 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Jun 28, 2002 6.905 7.162 6.802 6.905 21,346 +0.02(+0.30%)
Jun 27, 2002 6.802 6.885 6.802 6.885 5,579 -0.08(-1.12%)
Jun 26, 2002 6.782 6.963 6.699 6.963 4,851 +0.04(+0.54%)
Jun 25, 2002 6.926 6.926 6.926 6.926 2,183 +0.25(+3.70%)
Jun 21, 2002 6.926 6.926 6.678 6.678 485 -0.25(-3.57%)
Jun 20, 2002 6.827 6.953 6.763 6.926 3,153 -0.06(-0.88%)
Jun 19, 2002 6.802 7.008 6.596 6.988 12,613 -0.05(-0.76%)
Jun 18, 2002 6.596 6.596 6.410 7.041 1,940 +0.02(+0.32%)
Jun 17, 2002 7.008 7.085 7.008 7.019 8,004 +0.11(+1.64%)
Jun 14, 2002 6.908 6.908 6.905 6.905 485 -0.01(-0.12%)
Jun 12, 2002 6.926 7.008 6.913 6.913 1,455 -0.09(-1.35%)
Jun 11, 2002 7.008 7.008 7.008 7.008 2,910 -0.12(-1.69%)
Jun 10, 2002 7.129 7.129 7.129 7.129 0 +0.00(+0.00%)
Jun 07, 2002 7.129 7.129 7.129 7.129 0 +0.00(+0.00%)
Jun 06, 2002 7.129 7.129 7.129 7.129 0 +0.00(+0.00%)
Jun 05, 2002 7.008 7.129 7.008 7.129 2,183 -0.09(-1.19%)
May 31, 2002 7.219 7.220 7.214 7.214 2,910 -0.20(-2.70%)
May 28, 2002 7.414 7.414 7.414 7.414 242 -0.02(-0.25%)
May 27, 2002 7.462 7.462 7.425 7.433 2,425 +0.00(+0.00%)
May 24, 2002 7.462 7.462 7.425 7.433 2,425 +0.03(+0.39%)
May 23, 2002 7.407 7.407 7.404 7.404 1,212 +0.00(+0.00%)
May 22, 2002 7.404 7.404 7.404 7.404 0 +0.00(+0.00%)
May 21, 2002 7.627 7.627 7.404 7.404 970 -0.33(-4.21%)
May 20, 2002 7.627 7.730 7.322 7.730 8,247 +0.31(+4.17%)
May 17, 2002 7.425 7.425 7.425 7.421 3,881 +0.10(+1.35%)
May 16, 2002 7.440 7.627 7.322 7.322 8,247 -0.12(-1.59%)
May 15, 2002 7.235 7.440 7.111 7.440 3,638 +0.06(+0.82%)
May 14, 2002 7.379 7.379 7.379 7.379 242 -0.02(-0.28%)
May 13, 2002 7.359 7.359 7.359 7.400 6,306 -0.02(-0.28%)
May 10, 2002 7.421 7.421 7.421 7.421 4,366 -0.06(-0.80%)
May 09, 2002 7.421 7.480 7.416 7.480 5,579 +0.22(+3.09%)
May 08, 2002 7.482 7.482 7.214 7.256 6,306 +0.04(+0.57%)
May 07, 2002 7.338 7.338 7.214 7.214 12,371 +0.21(+2.94%)
May 06, 2002 7.297 7.421 7.008 7.008 970 +0.00(+0.00%)
May 03, 2002 6.967 7.008 6.967 7.008 1,940 -0.21(-2.86%)
May 02, 2002 7.012 7.214 7.008 7.214 1,697 +0.16(+2.34%)
May 01, 2002 7.297 7.297 7.049 7.049 8,004 -0.25(-3.39%)
Apr 30, 2002 7.099 7.297 7.008 7.297 4,608 +0.29(+4.12%)
Apr 29, 2002 6.720 7.111 6.720 7.008 12,128 +0.37(+5.59%)
Apr 26, 2002 6.670 6.670 6.637 6.637 8,004 -0.29(-4.17%)
Apr 25, 2002 6.926 6.926 6.926 6.926 242 +0.00(+0.00%)
Apr 24, 2002 6.740 6.926 6.637 6.926 6,549 +0.12(+1.82%)
Apr 23, 2002 6.637 6.802 6.555 6.802 1,940 +0.25(+3.77%)
Apr 22, 2002 6.963 6.963 6.555 6.555 727 -0.35(-5.07%)
Apr 19, 2002 6.905 6.905 6.905 6.905 242 +0.21(+3.08%)
Apr 18, 2002 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Apr 17, 2002 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Apr 16, 2002 6.472 6.699 6.390 6.699 25,469 +0.49(+7.97%)
Apr 15, 2002 6.487 6.487 6.204 6.204 4,123 +0.00(+0.00%)
Apr 12, 2002 6.207 6.207 6.204 6.204 970 +0.00(+0.00%)
Apr 11, 2002 6.204 6.204 6.204 6.204 242 +0.02(+0.33%)
Apr 10, 2002 6.187 6.187 6.184 6.184 485 +0.04(+0.67%)
Apr 09, 2002 6.511 6.511 6.143 6.143 3,638 +0.16(+2.76%)
Apr 08, 2002 5.978 5.978 5.978 5.978 4,366 -0.04(-0.69%)
Apr 05, 2002 6.349 6.390 5.978 6.019 9,945 +0.02(+0.34%)
Apr 04, 2002 5.978 6.011 5.978 5.998 4,123 +0.02(+0.41%)
Apr 03, 2002 6.159 6.159 5.974 5.974 5,579 -0.19(-3.14%)
Apr 02, 2002 6.167 6.167 6.167 6.167 727 +0.11(+1.77%)
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.