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

Koss Cp (NQ: KOSS )

3.890 +0.690 (+21.56%)
Streaming Delayed Price Updated: 10:47 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, 2011 5.134 5.134 4.970 5.108 6,895 +0.05(+1.00%)
Jan 28, 2011 4.961 5.057 4.961 5.057 773 +0.09(+1.76%)
Jan 27, 2011 4.978 4.978 4.970 4.970 231 -0.16(-3.03%)
Jan 26, 2011 5.022 5.125 5.022 5.125 2,191 +0.03(+0.59%)
Jan 25, 2011 5.013 5.095 4.961 5.095 2,870 -0.04(-0.74%)
Jan 24, 2011 5.134 5.134 5.004 5.133 5,148 -0.00(-0.02%)
Jan 21, 2011 4.901 5.289 4.754 5.134 59,846 +0.43(+9.17%)
Jan 20, 2011 4.832 4.832 4.538 4.702 3,667 -0.16(-3.37%)
Jan 19, 2011 4.858 4.866 4.832 4.866 4,496 +0.03(+0.53%)
Jan 18, 2011 4.823 4.875 4.823 4.840 2,308 +0.02(+0.36%)
Jan 14, 2011 4.746 4.823 4.728 4.823 16,910 +0.08(+1.64%)
Jan 13, 2011 4.728 4.746 4.659 4.746 3,129 +0.00(+0.00%)
Jan 12, 2011 4.530 4.746 4.530 4.746 4,378 +0.06(+1.29%)
Jan 11, 2011 4.659 4.685 4.616 4.685 2,984 +0.07(+1.50%)
Jan 10, 2011 4.694 4.694 4.616 4.616 1,390 -0.06(-1.29%)
Jan 07, 2011 4.495 4.676 4.495 4.676 2,665 +0.09(+1.88%)
Jan 06, 2011 4.500 4.668 4.500 4.590 5,543 +0.06(+1.33%)
Jan 05, 2011 4.521 4.530 4.427 4.530 1,090 -0.14(-2.96%)
Jan 04, 2011 4.478 4.676 4.478 4.668 4,531 +0.09(+2.08%)
Jan 03, 2011 4.228 4.642 4.228 4.573 10,636 +0.26(+6.00%)
Dec 31, 2010 4.340 4.423 4.236 4.314 6,470 +0.12(+2.88%)
Dec 30, 2010 4.228 4.262 4.193 4.193 2,433 -0.11(-2.61%)
Dec 29, 2010 4.081 4.305 4.081 4.305 5,740 +0.22(+5.27%)
Dec 28, 2010 4.294 4.294 4.030 4.090 15,428 +0.01(+0.21%)
Dec 27, 2010 4.252 4.260 4.081 4.081 15,193 -0.21(-5.00%)
Dec 23, 2010 4.226 4.379 3.953 4.296 23,279 +0.06(+1.45%)
Dec 22, 2010 4.345 4.422 4.235 4.235 3,032 -0.16(-3.68%)
Dec 21, 2010 4.388 4.473 4.345 4.396 30,340 +0.06(+1.38%)
Dec 20, 2010 4.371 4.371 4.209 4.337 1,643 +0.02(+0.39%)
Dec 17, 2010 4.260 4.516 4.090 4.320 26,815 -0.10(-2.31%)
Dec 16, 2010 4.158 4.439 3.928 4.422 14,601 +0.50(+12.83%)
Dec 15, 2010 4.166 4.277 3.919 3.919 32,096 -0.25(-5.93%)
Dec 14, 2010 4.243 4.328 4.132 4.166 28,965 -0.16(-3.74%)
Dec 13, 2010 4.218 4.337 4.218 4.328 2,229 +0.08(+1.80%)
Dec 10, 2010 4.371 4.388 4.243 4.252 20,546 -0.03(-0.60%)
Dec 09, 2010 4.345 4.345 4.277 4.277 9,154 -0.10(-2.33%)
Dec 08, 2010 4.371 4.388 4.345 4.379 8,091 +0.06(+1.38%)
Dec 07, 2010 4.277 4.379 4.277 4.320 7,773 +0.06(+1.40%)
Dec 06, 2010 4.269 4.379 4.260 4.260 10,581 -0.01(-0.20%)
Dec 03, 2010 4.431 4.431 4.269 4.269 24,165 -0.03(-0.60%)
Dec 02, 2010 4.567 4.567 4.294 4.294 4,430 -0.12(-2.70%)
Dec 01, 2010 4.558 4.558 4.371 4.414 4,694 +0.03(+0.58%)
Nov 30, 2010 4.431 4.541 4.388 4.388 31,687 -0.14(-3.01%)
Nov 29, 2010 4.473 4.524 4.439 4.524 11,795 +0.04(+0.95%)
Nov 26, 2010 4.456 4.482 4.414 4.482 4,870 -0.03(-0.57%)
Nov 24, 2010 4.516 4.507 4.507 4.507 5,052 -0.09(-1.86%)
Nov 23, 2010 4.891 4.891 4.414 4.592 8,110 +0.12(+2.67%)
Nov 22, 2010 4.388 4.473 4.388 4.473 874 +0.12(+2.74%)
Nov 19, 2010 4.550 4.550 4.354 4.354 30,292 -0.18(-3.95%)
Nov 18, 2010 4.737 4.891 4.533 4.533 7,964 -0.03(-0.56%)
Nov 17, 2010 4.558 4.558 4.524 4.558 7,629 +0.06(+1.33%)
Nov 16, 2010 4.635 4.644 4.499 4.499 8,450 -0.13(-2.76%)
Nov 15, 2010 4.610 4.627 4.533 4.627 36,500 +0.01(+0.18%)
Nov 12, 2010 4.644 4.644 4.524 4.618 8,426 -0.09(-1.99%)
Nov 11, 2010 4.857 4.865 4.686 4.712 1,056 +0.05(+1.10%)
Nov 10, 2010 4.720 4.874 4.661 4.661 5,563 -0.03(-0.55%)
Nov 09, 2010 4.686 4.737 4.678 4.686 14,553 +0.01(+0.20%)
Nov 08, 2010 4.899 4.899 4.677 4.677 1,314 -0.15(-3.02%)
Nov 05, 2010 4.733 4.899 4.644 4.823 15,038 +0.09(+1.98%)
Nov 04, 2010 4.729 4.729 4.686 4.729 1,882 +0.14(+2.97%)
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.