Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Cp (NQ: KOSS )

4.800 +1.600 (+50.00%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 13, 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 (%)
Jan 31, 2006 11.98 12.26 11.98 12.11 5,962 +0.35(+2.95%)
Jan 30, 2006 12.07 12.07 11.77 11.77 970 -0.09(-0.73%)
Jan 27, 2006 11.71 12.09 11.54 11.85 7,126 -0.01(-0.11%)
Jan 26, 2006 11.95 12.02 11.81 11.86 3,420 +0.12(+1.02%)
Jan 25, 2006 11.34 11.76 11.34 11.74 7,570 +0.61(+5.52%)
Jan 24, 2006 11.27 11.53 11.13 11.13 5,821 -0.65(-5.49%)
Jan 23, 2006 11.83 11.83 11.46 11.78 5,188 +0.03(+0.28%)
Jan 20, 2006 12.73 12.73 11.74 11.74 5,399 -0.60(-4.87%)
Jan 19, 2006 11.96 12.35 11.96 12.35 6,129 +0.39(+3.27%)
Jan 18, 2006 11.86 12.74 11.78 11.96 46,762 +0.21(+1.76%)
Jan 17, 2006 11.13 12.34 11.11 11.75 64,924 +1.45(+14.05%)
Jan 13, 2006 10.29 10.30 10.28 10.30 9,950 +0.31(+3.05%)
Jan 12, 2006 9.997 9.997 9.894 9.997 13,341 +0.00(+0.00%)
Jan 11, 2006 9.997 9.997 9.997 9.997 0 +0.00(+0.00%)
Jan 10, 2006 10.03 10.03 9.997 9.997 2,910 -0.31(-3.00%)
Jan 09, 2006 9.919 10.32 9.919 10.31 3,097 -0.21(-1.96%)
Jan 06, 2006 9.548 10.51 9.548 10.51 6,794 +0.28(+2.70%)
Jan 05, 2006 10.69 10.69 9.894 10.24 3,395 -0.40(-3.76%)
Jan 04, 2006 10.92 10.95 10.64 10.64 727 +0.01(+0.08%)
Jan 03, 2006 10.42 10.64 10.42 10.63 1,334 -0.15(-1.38%)
Dec 30, 2005 10.45 10.78 10.45 10.78 4,579 +0.06(+0.54%)
Dec 29, 2005 10.78 10.78 10.72 10.72 691 -0.07(-0.68%)
Dec 28, 2005 10.50 10.79 10.50 10.79 1,455 +0.09(+0.88%)
Dec 27, 2005 10.70 10.70 10.70 10.70 242 +0.00(+0.04%)
Dec 23, 2005 10.69 10.69 10.69 10.69 242 -0.21(-1.93%)
Dec 22, 2005 10.51 11.13 9.741 10.90 5,576 +0.39(+3.73%)
Dec 21, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Dec 20, 2005 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Dec 19, 2005 10.96 10.96 10.51 10.51 2,321 -0.12(-1.13%)
Dec 16, 2005 10.63 10.63 10.63 10.63 0 +0.00(+0.00%)
Dec 15, 2005 10.35 10.63 10.35 10.63 1,212 +0.41(+4.04%)
Dec 14, 2005 9.964 10.22 9.964 10.22 1,455 +0.26(+2.57%)
Dec 13, 2005 9.713 9.964 9.713 9.964 970 +0.25(+2.61%)
Dec 12, 2005 9.711 9.711 9.711 9.711 325 +0.21(+2.20%)
Dec 09, 2005 9.589 9.589 9.482 9.502 3,153 +0.16(+1.77%)
Dec 08, 2005 8.966 10.41 8.966 9.337 10,066 +0.49(+5.50%)
Dec 07, 2005 9.251 9.251 8.826 8.851 1,812 -0.40(-4.32%)
Dec 06, 2005 9.482 9.482 8.740 9.251 4,727 -0.02(-0.27%)
Dec 05, 2005 10.10 10.10 9.276 9.276 6,192 -0.91(-8.91%)
Dec 02, 2005 10.25 10.25 10.18 10.18 2,546 -0.28(-2.68%)
Dec 01, 2005 10.54 10.54 10.46 10.46 970 +0.26(+2.50%)
Nov 30, 2005 10.21 10.21 10.21 10.21 613 -0.27(-2.56%)
Nov 29, 2005 10.82 11.05 10.48 10.48 15,764 -0.40(-3.69%)
Nov 28, 2005 10.66 11.00 10.41 10.88 14,520 +0.69(+6.81%)
Nov 25, 2005 9.482 10.49 9.449 10.18 15,049 +0.94(+10.22%)
Nov 23, 2005 9.239 9.239 9.239 9.239 242 -0.04(-0.40%)
Nov 22, 2005 9.276 9.280 9.276 9.276 1,215 +0.00(+0.00%)
Nov 21, 2005 9.474 9.481 9.276 9.276 727 -0.16(-1.75%)
Nov 18, 2005 9.276 9.441 9.276 9.441 1,149 +0.27(+2.92%)
Nov 17, 2005 9.156 9.255 9.148 9.173 1,455 +0.31(+3.49%)
Nov 16, 2005 8.863 8.863 8.863 8.863 1,212 +0.21(+2.38%)
Nov 15, 2005 8.863 8.863 8.657 8.657 2,952 -0.21(-2.33%)
Nov 14, 2005 8.863 8.863 8.863 8.863 242 +0.00(+0.00%)
Nov 11, 2005 8.863 8.863 8.863 8.863 0 +0.00(+0.00%)
Nov 10, 2005 8.855 8.872 8.855 8.863 9,945 +0.19(+2.23%)
Nov 09, 2005 8.686 8.686 8.670 8.670 599 -0.04(-0.43%)
Nov 08, 2005 8.843 9.070 8.707 8.707 4,633 -0.25(-2.81%)
Nov 07, 2005 8.863 9.131 8.843 8.958 5,093 +0.12(+1.31%)
Nov 04, 2005 9.364 9.364 8.843 8.843 2,668 -0.25(-2.77%)
Nov 03, 2005 9.098 9.193 9.094 9.094 1,455 -0.26(-2.78%)
Nov 02, 2005 9.379 9.379 9.317 9.354 4,366 -0.02(-0.26%)
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.