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

Koss Cp (NQ: KOSS )

3.570 UNCHANGED
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 (%)
May 29, 2015 2.800 2.820 2.750 2.750 7,161 -0.06(-2.13%)
May 28, 2015 2.880 2.881 2.800 2.810 17,856 -0.13(-4.34%)
May 27, 2015 2.950 2.950 2.860 2.937 5,610 -0.00(-0.09%)
May 26, 2015 2.940 2.950 2.940 2.940 1,601 +0.05(+1.73%)
May 22, 2015 2.950 2.890 2.890 2.890 7,600 +0.09(+3.20%)
May 21, 2015 2.900 2.990 2.800 2.800 12,519 -0.08(-2.76%)
May 20, 2015 2.950 3.050 2.830 2.880 15,581 -0.02(-0.69%)
May 19, 2015 2.850 2.940 2.800 2.900 19,138 +0.10(+3.57%)
May 18, 2015 2.950 2.950 2.800 2.800 930 +0.01(+0.30%)
May 15, 2015 2.890 2.890 2.751 2.792 5,892 +0.06(+2.26%)
May 14, 2015 2.690 2.950 2.680 2.730 14,375 +0.04(+1.49%)
May 13, 2015 2.750 2.820 2.680 2.690 20,879 -0.04(-1.47%)
May 12, 2015 3.020 3.086 2.710 2.730 100,715 -0.27(-9.00%)
May 11, 2015 2.420 3.500 2.420 3.000 586,549 +0.70(+30.43%)
May 08, 2015 2.540 2.550 2.250 2.300 30,650 -0.08(-3.36%)
May 07, 2015 2.290 2.456 2.260 2.380 40,902 +0.14(+6.25%)
May 06, 2015 2.242 2.320 2.230 2.240 15,455 -0.10(-4.27%)
May 05, 2015 2.230 2.450 2.220 2.340 5,884 +0.00(+0.00%)
May 04, 2015 2.273 2.340 2.220 2.340 3,451 +0.01(+0.43%)
May 01, 2015 2.240 2.370 2.210 2.330 39,920 +0.07(+3.09%)
Apr 30, 2015 2.280 2.360 2.260 2.260 11,620 -0.05(-2.33%)
Apr 29, 2015 2.278 2.360 2.260 2.314 7,499 -0.01(-0.26%)
Apr 28, 2015 2.280 2.340 2.280 2.320 4,998 -0.12(-4.92%)
Apr 27, 2015 2.452 2.490 2.360 2.440 53,879 -0.04(-1.61%)
Apr 24, 2015 2.451 2.490 2.350 2.480 76,516 -0.01(-0.40%)
Apr 23, 2015 2.310 2.490 2.256 2.490 15,201 +0.13(+5.51%)
Apr 22, 2015 2.440 2.440 2.220 2.360 15,322 -0.04(-1.67%)
Apr 21, 2015 2.350 2.400 2.350 2.400 1,195 -0.04(-1.64%)
Apr 20, 2015 2.300 2.440 2.270 2.440 10,436 +0.16(+7.02%)
Apr 17, 2015 2.250 2.290 2.210 2.280 12,533 +0.06(+2.70%)
Apr 16, 2015 2.290 2.330 2.210 2.220 17,847 -0.06(-2.63%)
Apr 15, 2015 2.348 2.400 2.210 2.280 24,059 -0.04(-1.72%)
Apr 14, 2015 2.320 2.390 2.320 2.320 1,815 -0.05(-2.11%)
Apr 13, 2015 2.320 2.370 2.320 2.370 3,068 +0.02(+0.85%)
Apr 10, 2015 2.301 2.440 2.260 2.350 7,343 -0.04(-1.67%)
Apr 09, 2015 2.340 2.390 2.340 2.390 1,409 +0.06(+2.57%)
Apr 08, 2015 2.350 2.414 2.300 2.330 4,382 -0.12(-4.89%)
Apr 06, 2015 2.400 2.450 2.450 2.450 96 +0.05(+2.08%)
Apr 02, 2015 2.260 2.400 2.400 2.400 2,300 +0.00(+0.00%)
Apr 01, 2015 2.270 2.400 2.260 2.400 1,175 +0.14(+6.19%)
Mar 31, 2015 2.325 2.440 2.260 2.260 1,637 -0.18(-7.38%)
Mar 30, 2015 2.290 2.450 2.260 2.440 3,766 +0.01(+0.41%)
Mar 27, 2015 2.304 2.430 2.304 2.430 368 +0.06(+2.36%)
Mar 26, 2015 2.439 2.439 2.280 2.374 5,752 +0.04(+1.89%)
Mar 25, 2015 2.439 2.439 2.330 2.330 1,265 -0.07(-2.91%)
Mar 24, 2015 2.280 2.480 2.280 2.400 1,815 -0.08(-3.23%)
Mar 23, 2015 2.420 2.500 2.310 2.480 7,677 -0.00(-0.15%)
Mar 20, 2015 2.500 2.510 2.480 2.484 7,607 -0.01(-0.25%)
Mar 19, 2015 2.480 2.490 2.480 2.490 1,865 +0.00(+0.00%)
Mar 18, 2015 2.440 2.490 2.358 2.490 6,372 +0.11(+4.62%)
Mar 17, 2015 2.490 2.500 2.250 2.380 16,270 -0.07(-2.98%)
Mar 16, 2015 2.420 2.476 2.240 2.453 29,677 +0.01(+0.53%)
Mar 13, 2015 2.467 2.509 2.410 2.440 4,360 +0.02(+0.83%)
Mar 12, 2015 2.320 2.510 2.300 2.420 9,628 +0.01(+0.41%)
Mar 11, 2015 2.658 2.660 2.330 2.410 25,659 -0.24(-9.06%)
Mar 10, 2015 2.640 2.690 2.500 2.650 3,219 -0.12(-4.33%)
Mar 09, 2015 2.710 2.880 2.530 2.770 37,849 +0.05(+1.84%)
Mar 06, 2015 2.810 2.810 2.620 2.720 19,114 +0.00(+0.00%)
Mar 05, 2015 2.760 2.760 2.510 2.720 27,562 +0.10(+3.82%)
Mar 04, 2015 2.800 2.769 2.420 2.620 55,779 -0.15(-5.38%)
Mar 03, 2015 2.630 2.900 2.550 2.769 95,580 +0.32(+13.02%)
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.