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

Koss Cp (NQ: KOSS )

3.570 +0.250 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 6.658 6.658 6.658 6.658 1,697 +0.00(+0.00%)
Sep 27, 2002 6.658 6.658 6.658 6.658 970 +0.00(+0.00%)
Sep 26, 2002 6.662 6.662 6.658 6.658 4,366 +0.02(+0.31%)
Sep 25, 2002 6.640 6.782 6.637 6.637 6,549 -0.00(-0.04%)
Sep 24, 2002 6.640 6.640 6.640 6.640 242 -0.13(-1.91%)
Sep 23, 2002 6.769 6.769 6.769 6.769 0 +0.00(+0.00%)
Sep 20, 2002 6.769 6.769 6.769 6.769 242 +0.07(+1.05%)
Sep 19, 2002 6.699 6.699 6.699 6.699 485 +0.06(+0.89%)
Sep 18, 2002 6.640 6.640 6.640 6.640 1,697 -0.33(-4.70%)
Sep 17, 2002 6.967 6.967 6.967 6.967 28,138 +0.32(+4.88%)
Sep 16, 2002 6.926 6.926 6.643 6.643 1,697 +0.01(+0.09%)
Sep 13, 2002 6.643 6.643 6.637 6.637 2,183 -0.00(-0.03%)
Sep 12, 2002 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Sep 11, 2002 6.639 6.639 6.639 6.639 0 +0.00(+0.00%)
Sep 10, 2002 6.639 6.639 6.639 6.639 485 +0.00(+0.03%)
Sep 09, 2002 6.637 6.637 6.637 6.637 0 +0.00(+0.00%)
Sep 06, 2002 6.596 6.637 6.596 6.637 2,910 -0.01(-0.12%)
Sep 05, 2002 6.645 6.645 6.645 6.645 242 -0.05(-0.80%)
Sep 04, 2002 6.703 6.703 6.699 6.699 3,881 -0.14(-2.11%)
Sep 03, 2002 6.724 6.843 6.720 6.843 3,153 +0.04(+0.61%)
Aug 30, 2002 6.802 6.802 6.802 6.802 0 +0.00(+0.00%)
Aug 29, 2002 6.769 6.802 6.769 6.802 1,940 +0.04(+0.55%)
Aug 28, 2002 7.051 7.051 6.765 6.765 727 -0.16(-2.38%)
Aug 27, 2002 6.926 6.932 6.802 6.930 8,732 +0.02(+0.36%)
Aug 26, 2002 6.905 6.905 6.905 6.905 24,257 -0.08(-1.18%)
Aug 23, 2002 6.827 6.988 6.827 6.988 485 +0.00(+0.00%)
Aug 22, 2002 6.829 6.988 6.829 6.988 1,697 -0.02(-0.29%)
Aug 21, 2002 6.926 7.012 6.926 7.008 6,064 +0.10(+1.49%)
Aug 20, 2002 6.905 6.905 6.905 6.905 0 +0.00(+0.00%)
Aug 16, 2002 6.905 6.905 6.905 6.905 121,285 +0.00(+0.00%)
Aug 15, 2002 6.905 6.905 6.905 6.905 242 +0.06(+0.90%)
Aug 14, 2002 6.843 6.843 6.843 6.843 0 +0.00(+0.00%)
Aug 13, 2002 6.802 6.944 6.678 6.843 1,455 +0.04(+0.55%)
Aug 12, 2002 6.802 6.806 6.802 6.806 2,183 -0.38(-5.33%)
Aug 07, 2002 7.010 7.190 7.008 7.190 1,212 +0.18(+2.55%)
Aug 06, 2002 7.214 7.214 7.011 7.011 1,940 -0.20(-2.82%)
Aug 05, 2002 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Aug 02, 2002 7.211 7.219 7.211 7.214 3,153 +0.00(+0.04%)
Aug 01, 2002 7.211 7.211 7.211 7.211 0 +0.00(+0.00%)
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%)
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.