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 (%)
Aug 31, 2016 2.020 2.024 1.970 1.980 6,830 -0.04(-1.98%)
Aug 30, 2016 2.100 2.100 1.980 2.020 2,829 -0.01(-0.27%)
Aug 29, 2016 2.026 2.026 2.026 2.026 200 +0.02(+0.87%)
Aug 26, 2016 2.040 2.040 2.008 2.008 1,619 -0.02(-1.08%)
Aug 25, 2016 2.040 2.040 2.016 2.030 4,595 +0.03(+1.30%)
Aug 24, 2016 2.010 2.033 1.970 2.004 2,748 -0.02(-0.79%)
Aug 23, 2016 2.010 2.060 2.000 2.020 8,010 +0.03(+1.51%)
Aug 22, 2016 2.070 2.070 1.985 1.990 17,846 -0.05(-2.26%)
Aug 19, 2016 2.110 2.130 1.970 2.036 72,695 -0.13(-6.18%)
Aug 18, 2016 2.100 2.180 2.100 2.170 6,554 +0.07(+3.33%)
Aug 17, 2016 2.100 2.100 2.100 2.100 1,450 +0.00(+0.00%)
Aug 16, 2016 2.088 2.110 2.070 2.100 11,101 -0.00(-0.00%)
Aug 15, 2016 2.070 2.100 2.060 2.100 2,621 -0.02(-0.94%)
Aug 12, 2016 2.050 2.180 2.050 2.120 30,386 -0.05(-2.46%)
Aug 11, 2016 2.080 2.174 2.080 2.174 574 +0.09(+4.50%)
Aug 10, 2016 2.020 2.153 2.020 2.080 2,078 +0.04(+1.96%)
Aug 09, 2016 2.040 2.130 2.000 2.040 3,400 +0.00(+0.00%)
Aug 08, 2016 1.999 2.150 1.960 2.040 21,803 +0.03(+1.49%)
Aug 05, 2016 2.150 2.150 2.010 2.010 3,175 -0.18(-8.21%)
Aug 04, 2016 2.280 2.400 2.150 2.190 76,538 -0.11(-4.78%)
Aug 03, 2016 2.220 2.400 2.220 2.300 135,052 +0.08(+3.60%)
Aug 02, 2016 2.180 2.220 2.110 2.220 1,517 +0.00(+0.00%)
Aug 01, 2016 2.080 2.230 2.020 2.220 143,287 +0.12(+5.65%)
Jul 29, 2016 2.240 2.240 2.100 2.101 8,379 -0.11(-4.92%)
Jul 28, 2016 2.220 2.230 2.210 2.210 4,898 +0.01(+0.45%)
Jul 27, 2016 2.210 2.307 2.110 2.200 106,904 +0.11(+5.26%)
Jul 26, 2016 2.130 2.130 2.030 2.090 3,721 +0.06(+2.96%)
Jul 25, 2016 2.100 2.160 2.010 2.030 44,565 +0.01(+0.50%)
Jul 22, 2016 1.990 2.200 1.960 2.020 145,788 -0.01(-0.49%)
Jul 21, 2016 1.960 2.600 1.960 2.030 148,477 -0.07(-3.36%)
Jul 20, 2016 2.100 2.105 2.100 2.100 705 +0.01(+0.55%)
Jul 19, 2016 1.980 2.089 1.980 2.089 6,531 +0.07(+3.42%)
Jul 18, 2016 2.029 2.029 1.980 2.020 9,704 +0.04(+2.02%)
Jul 15, 2016 1.960 2.022 1.960 1.980 15,702 +0.01(+0.50%)
Jul 14, 2016 1.970 2.070 1.970 1.970 5,152 +0.00(+0.00%)
Jul 13, 2016 2.030 2.030 1.970 1.970 7,474 -0.00(-0.20%)
Jul 12, 2016 2.160 2.160 1.970 1.974 12,477 -0.06(-2.76%)
Jul 11, 2016 2.150 2.160 1.960 2.030 18,803 -0.05(-2.40%)
Jul 08, 2016 2.042 2.110 2.030 2.080 39,843 +0.05(+2.46%)
Jul 07, 2016 2.000 2.030 2.000 2.030 519 +0.06(+3.05%)
Jul 05, 2016 2.030 2.030 1.960 1.970 4,793 -0.05(-2.72%)
Jul 01, 2016 2.050 2.025 2.025 2.025 11,300 -0.00(-0.25%)
Jun 30, 2016 1.960 2.040 1.960 2.030 10,696 +0.01(+0.50%)
Jun 29, 2016 1.970 2.020 1.970 2.020 9,045 +0.03(+1.50%)
Jun 28, 2016 1.970 2.004 1.970 1.990 5,895 +0.00(+0.00%)
Jun 24, 2016 2.010 1.990 1.990 1.990 3 -0.06(-2.93%)
Jun 23, 2016 2.110 2.110 1.980 2.050 3,022 +0.01(+0.49%)
Jun 22, 2016 2.050 2.050 2.040 2.040 4,220 -0.01(-0.49%)
Jun 21, 2016 1.970 2.080 1.970 2.050 15,191 +0.09(+4.59%)
Jun 20, 2016 2.110 2.110 1.960 1.960 7,358 -0.05(-2.49%)
Jun 17, 2016 2.010 2.080 2.010 2.010 12,772 +0.01(+0.50%)
Jun 16, 2016 2.050 2.050 2.000 2.000 521 -0.07(-3.38%)
Jun 15, 2016 2.070 2.130 2.010 2.070 5,053 +0.02(+0.97%)
Jun 14, 2016 2.170 2.180 2.050 2.050 3,400 -0.06(-2.84%)
Jun 13, 2016 2.147 2.147 1.960 2.110 11,630 +0.13(+6.57%)
Jun 10, 2016 2.100 2.172 1.980 1.980 4,842 -0.11(-5.26%)
Jun 09, 2016 2.070 2.150 1.980 2.090 15,572 +0.11(+5.56%)
Jun 08, 2016 1.990 2.450 1.960 1.980 47,818 -0.06(-2.87%)
Jun 07, 2016 2.059 2.060 2.000 2.038 6,254 -0.01(-0.56%)
Jun 06, 2016 1.970 2.080 1.970 2.050 11,584 +0.04(+1.99%)
Jun 03, 2016 2.090 2.090 2.009 2.010 1,329 +0.05(+2.55%)
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.