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 (%)
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%)
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.