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 (%)
Jan 31, 2020 1.520 1.520 1.440 1.477 19,100 -0.13(-8.24%)
Jan 30, 2020 1.520 1.610 1.520 1.610 4,902 +0.05(+3.42%)
Jan 29, 2020 1.550 1.609 1.521 1.557 6,449 +0.02(+1.09%)
Jan 28, 2020 1.530 1.540 1.510 1.540 5,218 +0.03(+1.99%)
Jan 27, 2020 1.517 1.517 1.510 1.510 3,796 -0.00(-0.01%)
Jan 24, 2020 1.532 1.540 1.510 1.510 6,600 -0.01(-0.65%)
Jan 23, 2020 1.520 1.520 1.520 1.520 504 +0.01(+0.64%)
Jan 22, 2020 1.520 1.540 1.510 1.510 5,451 -0.03(-1.93%)
Jan 21, 2020 1.520 1.554 1.520 1.540 6,408 -0.01(-0.90%)
Jan 17, 2020 1.550 1.560 1.540 1.554 2,300 -0.01(-0.72%)
Jan 16, 2020 1.540 1.580 1.540 1.565 5,061 -0.01(-0.94%)
Jan 15, 2020 1.540 1.590 1.540 1.580 15,723 +0.05(+3.34%)
Jan 14, 2020 1.520 1.540 1.520 1.529 3,236 -0.05(-3.26%)
Jan 13, 2020 1.520 1.581 1.520 1.581 507 +0.05(+3.46%)
Jan 10, 2020 1.500 1.528 1.500 1.528 5,300 +0.02(+1.17%)
Jan 09, 2020 1.530 1.530 1.510 1.510 1,670 -0.06(-3.97%)
Jan 08, 2020 1.494 1.573 1.494 1.573 3,001 +0.00(+0.16%)
Jan 07, 2020 1.500 1.610 1.493 1.570 13,916 +0.04(+2.61%)
Jan 06, 2020 1.490 1.680 1.490 1.530 122,062 +0.03(+1.66%)
Jan 03, 2020 1.490 1.520 1.490 1.505 4,800 -0.01(-0.33%)
Jan 02, 2020 1.500 1.528 1.493 1.510 4,876 -0.03(-1.95%)
Dec 31, 2019 1.510 1.540 1.490 1.540 10,300 +0.05(+3.36%)
Dec 30, 2019 1.500 1.562 1.490 1.490 28,273 -0.05(-3.25%)
Dec 27, 2019 1.500 1.592 1.500 1.540 14,900 +0.00(+0.00%)
Dec 26, 2019 1.639 1.639 1.489 1.540 27,081 -0.04(-2.82%)
Dec 24, 2019 1.620 1.670 1.490 1.585 27,800 -0.05(-2.77%)
Dec 23, 2019 1.560 1.660 1.430 1.630 19,255 +0.15(+10.13%)
Dec 20, 2019 1.590 1.629 1.480 1.480 4,500 -0.03(-1.99%)
Dec 19, 2019 1.580 1.590 1.510 1.510 10,022 +0.01(+0.67%)
Dec 18, 2019 1.598 1.622 1.500 1.500 14,514 -0.03(-1.96%)
Dec 17, 2019 1.640 1.680 1.530 1.530 6,320 -0.07(-4.38%)
Dec 16, 2019 1.660 1.660 1.600 1.600 8,604 -0.02(-1.23%)
Dec 13, 2019 1.610 1.670 1.520 1.620 8,400 -0.00(-0.20%)
Dec 12, 2019 1.530 1.630 1.510 1.623 15,377 +0.16(+11.18%)
Dec 11, 2019 1.550 1.550 1.445 1.460 15,454 +0.05(+3.55%)
Dec 10, 2019 1.410 1.688 1.410 1.410 157,937 -0.03(-2.38%)
Dec 09, 2019 1.440 1.450 1.404 1.444 4,007 +0.02(+1.72%)
Dec 06, 2019 1.410 1.430 1.400 1.420 17,600 -0.01(-0.35%)
Dec 05, 2019 1.430 1.449 1.410 1.425 5,101 -0.00(-0.35%)
Dec 04, 2019 1.450 1.450 1.430 1.430 5,172 -0.02(-1.38%)
Dec 03, 2019 1.460 1.460 1.450 1.450 2,322 +0.00(+0.00%)
Dec 02, 2019 1.430 1.455 1.430 1.450 10,369 +0.00(+0.01%)
Nov 29, 2019 1.430 1.450 1.430 1.450 2,300 -0.02(-1.55%)
Nov 27, 2019 1.420 1.482 1.420 1.473 5,500 -0.00(-0.30%)
Nov 26, 2019 1.490 1.500 1.460 1.477 11,343 +0.02(+1.17%)
Nov 25, 2019 1.500 1.500 1.300 1.460 61,504 -0.17(-10.43%)
Nov 22, 2019 1.600 1.706 1.600 1.630 7,500 -0.02(-1.44%)
Nov 21, 2019 1.675 1.675 1.654 1.654 524 +0.03(+2.09%)
Nov 20, 2019 1.730 1.730 1.620 1.620 5,213 -0.08(-4.71%)
Nov 19, 2019 1.730 1.750 1.700 1.700 2,079 -0.00(-0.01%)
Nov 18, 2019 1.737 1.737 1.700 1.700 1,124 -0.09(-5.02%)
Nov 15, 2019 1.740 1.790 1.740 1.790 400 +0.08(+4.68%)
Nov 14, 2019 1.750 1.750 1.670 1.710 2,796 +0.01(+0.59%)
Nov 13, 2019 1.716 1.758 1.630 1.700 9,501 -0.07(-3.95%)
Nov 12, 2019 1.678 1.786 1.678 1.770 1,137 +0.10(+6.09%)
Nov 11, 2019 1.790 1.790 1.630 1.668 7,251 -0.05(-3.00%)
Nov 08, 2019 1.690 1.770 1.652 1.720 31,000 -0.04(-2.33%)
Nov 07, 2019 1.790 1.790 1.730 1.761 11,835 -0.04(-2.17%)
Nov 06, 2019 1.700 1.800 1.700 1.800 12,366 +0.08(+4.66%)
Nov 05, 2019 1.757 1.760 1.710 1.720 9,048 -0.05(-2.83%)
Nov 04, 2019 1.780 1.800 1.760 1.770 9,803 -0.04(-2.20%)
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.