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, 2018 3.640 3.640 3.640 0 -0.17(-4.46%)
Aug 30, 2018 3.940 3.940 3.770 3.810 39,165 -0.13(-3.30%)
Aug 29, 2018 4.250 4.381 3.940 3.940 60,561 -0.29(-6.86%)
Aug 28, 2018 4.410 4.470 3.970 4.230 38,919 -0.04(-0.94%)
Aug 27, 2018 4.250 4.360 4.001 4.270 162,000 +0.30(+7.56%)
Aug 24, 2018 4.020 4.190 3.650 3.970 124,300 -0.28(-6.59%)
Aug 23, 2018 4.310 4.600 3.630 4.250 546,434 -0.07(-1.62%)
Aug 22, 2018 4.010 4.690 3.901 4.320 1,692,816 +0.24(+5.88%)
Aug 21, 2018 3.110 4.150 3.100 4.080 973,287 +1.03(+33.77%)
Aug 20, 2018 2.960 3.140 2.937 3.050 83,559 +0.24(+8.54%)
Aug 17, 2018 2.950 3.150 2.770 2.810 52,200 +0.18(+6.84%)
Aug 16, 2018 2.650 2.710 2.630 2.630 3,953 -0.04(-1.50%)
Aug 15, 2018 2.813 2.813 2.600 2.670 12,866 -0.06(-2.20%)
Aug 14, 2018 2.820 2.820 2.630 2.730 3,659 +0.08(+3.02%)
Aug 13, 2018 2.645 2.792 2.600 2.650 8,879 +0.03(+1.15%)
Aug 10, 2018 2.750 2.750 2.570 2.620 8,600 -0.07(-2.60%)
Aug 09, 2018 2.750 2.750 2.620 2.690 11,626 +0.09(+3.46%)
Aug 08, 2018 2.570 2.600 2.550 2.600 4,901 +0.02(+0.78%)
Aug 07, 2018 2.597 2.728 2.571 2.580 26,419 -0.03(-1.15%)
Aug 06, 2018 2.540 2.610 2.530 2.610 16,698 +0.09(+3.57%)
Aug 03, 2018 2.550 2.610 2.520 2.520 9,300 -0.07(-2.70%)
Aug 02, 2018 2.530 2.800 2.510 2.590 148,965 +0.11(+4.44%)
Aug 01, 2018 2.450 2.510 2.450 2.480 7,625 +0.01(+0.40%)
Jul 31, 2018 2.520 2.557 2.460 2.470 7,782 -0.05(-1.98%)
Jul 30, 2018 2.680 2.680 2.520 2.520 5,514 -0.07(-2.70%)
Jul 27, 2018 2.850 2.850 2.550 2.590 33,300 -0.25(-8.80%)
Jul 26, 2018 2.670 2.889 2.600 2.840 11,781 +0.19(+7.17%)
Jul 25, 2018 2.570 2.699 2.560 2.650 8,347 +0.05(+1.79%)
Jul 24, 2018 2.890 2.900 2.539 2.603 32,769 -0.20(-7.02%)
Jul 23, 2018 2.680 2.930 2.680 2.800 38,007 +0.09(+3.24%)
Jul 20, 2018 2.850 2.621 2.712 38,724 +0.05(+1.95%)
Jul 19, 2018 2.600 2.800 2.440 2.660 43,862 +0.12(+4.72%)
Jul 18, 2018 2.451 2.590 2.360 2.540 15,916 +0.07(+3.00%)
Jul 17, 2018 2.465 2.502 2.450 2.466 8,414 -0.01(-0.56%)
Jul 16, 2018 2.620 2.627 2.448 2.480 6,584 -0.15(-5.70%)
Jul 13, 2018 2.710 2.710 2.600 2.630 5,741 -0.10(-3.66%)
Jul 12, 2018 2.830 2.640 2.730 29,105 +0.09(+3.41%)
Jul 11, 2018 2.730 2.730 2.510 2.640 37,442 -0.05(-1.86%)
Jul 10, 2018 2.580 2.790 2.580 2.690 78,959 +0.13(+5.08%)
Jul 09, 2018 2.440 2.570 2.400 2.560 65,395 +0.15(+6.22%)
Jul 06, 2018 2.370 2.465 2.300 2.410 21,035 +0.03(+1.12%)
Jul 05, 2018 2.370 2.557 2.320 2.383 11,723 +0.04(+1.85%)
Jul 03, 2018 2.340 2.340 2.340 0 -0.10(-3.96%)
Jul 02, 2018 2.320 2.437 2.271 2.437 5,851 +0.09(+3.68%)
Jun 29, 2018 2.500 2.512 2.270 2.350 18,593 -0.07(-2.89%)
Jun 28, 2018 2.400 2.420 2.251 2.420 17,157 +0.07(+2.98%)
Jun 27, 2018 2.240 2.380 2.230 2.350 5,954 +0.01(+0.42%)
Jun 26, 2018 2.290 2.350 2.240 2.340 13,742 -0.01(-0.51%)
Jun 25, 2018 2.310 2.383 2.300 2.352 3,289 -0.04(-1.59%)
Jun 22, 2018 2.530 2.530 2.278 2.390 19,691 -0.03(-1.24%)
Jun 21, 2018 2.550 2.664 2.390 2.420 38,520 -0.07(-2.81%)
Jun 20, 2018 2.400 2.740 2.400 2.490 96,831 +0.08(+3.32%)
Jun 19, 2018 2.410 2.478 2.380 2.410 16,136 -0.04(-1.63%)
Jun 18, 2018 2.420 2.476 2.386 2.450 42,972 +0.05(+2.08%)
Jun 15, 2018 2.400 2.200 2.400 30,952 +0.20(+9.09%)
Jun 14, 2018 2.220 2.330 2.200 2.200 25,710 -0.15(-6.38%)
Jun 13, 2018 2.260 2.550 2.180 2.350 135,739 +0.11(+4.91%)
Jun 12, 2018 2.203 2.294 2.151 2.240 17,908 -0.02(-0.88%)
Jun 11, 2018 2.342 2.342 2.211 2.260 18,562 +0.01(+0.44%)
Jun 08, 2018 2.250 2.300 2.150 2.250 27,502 +0.02(+0.90%)
Jun 07, 2018 2.090 2.350 2.080 2.230 154,492 +0.09(+4.21%)
Jun 06, 2018 2.160 2.190 2.080 2.140 30,827 -0.05(-2.28%)
Jun 05, 2018 2.180 2.250 2.123 2.190 37,560 -0.00(-0.11%)
Jun 04, 2018 2.150 2.200 2.101 2.192 12,484 -0.03(-1.24%)
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.