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 (%)
Dec 31, 2008 3.834 3.834 3.813 3.834 1,620 -0.33(-8.01%)
Dec 30, 2008 4.168 4.168 4.168 4.168 970 +0.00(+0.00%)
Dec 23, 2008 4.164 4.168 4.168 4.168 23,771 +0.04(+1.00%)
Dec 19, 2008 4.127 4.127 4.127 4.127 0 -0.04(-0.89%)
Dec 18, 2008 4.226 4.226 4.164 4.164 2,636 -0.06(-1.46%)
Dec 16, 2008 4.226 4.226 4.226 4.226 7,277 +0.06(+1.49%)
Dec 15, 2008 4.164 4.164 4.164 4.164 1,940 +0.00(+0.00%)
Dec 12, 2008 4.164 4.164 4.164 4.164 1,947 -0.12(-2.88%)
Dec 10, 2008 4.341 4.287 4.287 4.287 6,306 +0.04(+0.97%)
Dec 05, 2008 4.246 4.246 4.246 4.246 2,425 -0.00(-0.00%)
Dec 04, 2008 4.246 4.246 4.246 4.246 485 +0.00(+0.00%)
Dec 03, 2008 4.188 4.246 4.188 4.246 1,249 +0.08(+1.98%)
Dec 02, 2008 4.300 4.300 4.164 4.164 1,043 -0.64(-13.30%)
Nov 24, 2008 4.823 4.803 4.803 4.803 11,643 -0.11(-2.27%)
Nov 20, 2008 4.543 4.914 4.914 4.914 15,039 +0.38(+8.36%)
Nov 19, 2008 4.378 4.535 4.378 4.535 1,212 -0.00(-0.09%)
Nov 18, 2008 4.543 4.543 4.539 4.539 3,881 -0.24(-5.09%)
Nov 17, 2008 4.576 4.782 4.254 4.782 1,455 -0.08(-1.69%)
Nov 11, 2008 4.865 4.865 4.865 4.865 3,395 +0.00(+0.00%)
Nov 10, 2008 4.741 4.865 4.535 4.865 2,183 -0.01(-0.11%)
Nov 06, 2008 4.869 4.870 4.870 4.870 5,336 -0.08(-1.56%)
Nov 05, 2008 4.947 4.947 4.947 4.947 242 +0.04(+0.76%)
Oct 31, 2008 4.869 4.910 4.910 4.910 4,851 -0.31(-5.85%)
Oct 30, 2008 5.071 5.215 5.071 5.215 8,587 +0.18(+3.64%)
Oct 27, 2008 5.565 5.032 5.032 5.032 16,494 -0.41(-7.60%)
Oct 24, 2008 5.429 5.446 5.429 5.446 5,821 -0.12(-2.22%)
Oct 23, 2008 5.565 6.184 5.565 5.570 41,756 -0.00(-0.00%)
Oct 22, 2008 5.570 5.570 5.570 5.570 485 +0.00(+0.00%)
Oct 21, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 20, 2008 5.611 5.611 5.570 5.570 533 +0.00(+0.00%)
Oct 17, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 16, 2008 5.487 5.570 5.483 5.570 1,397 -0.47(-7.78%)
Oct 14, 2008 6.039 6.039 6.039 6.039 0 +0.00(+0.00%)
Oct 13, 2008 6.044 6.060 6.039 6.039 1,455 +0.47(+8.52%)
Oct 10, 2008 5.570 5.570 5.565 5.565 485 -0.21(-3.57%)
Oct 09, 2008 5.772 5.772 5.772 5.772 0 +0.00(+0.00%)
Oct 08, 2008 6.472 6.472 5.772 5.772 2,061 +0.21(+3.70%)
Oct 07, 2008 5.759 6.711 5.565 5.565 18,086 -0.51(-8.41%)
Oct 06, 2008 5.920 6.872 5.763 6.077 18,648 +0.10(+1.66%)
Oct 03, 2008 6.060 6.060 5.978 5.978 485 -0.08(-1.36%)
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.