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 (%)
May 08, 2024 3.210 3.520 3.120 3.320 235,931 -0.02(-0.60%)
May 07, 2024 3.380 3.600 3.210 3.340 305,756 -0.04(-1.18%)
May 06, 2024 3.100 3.750 2.930 3.380 668,279 +0.28(+9.03%)
May 03, 2024 2.390 3.350 2.348 3.100 346,974 +0.71(+29.71%)
May 02, 2024 2.400 2.410 2.310 2.390 23,069 +0.04(+1.70%)
May 01, 2024 2.300 2.370 2.300 2.350 6,727 +0.02(+0.77%)
Apr 30, 2024 2.340 2.340 2.315 2.332 1,996 +0.00(+0.09%)
Apr 29, 2024 2.380 2.400 2.300 2.330 13,240 -0.07(-2.92%)
Apr 26, 2024 2.380 2.490 2.370 2.400 12,568 -0.03(-1.07%)
Apr 25, 2024 2.460 2.470 2.398 2.426 3,270 -0.02(-0.98%)
Apr 24, 2024 2.390 2.490 2.371 2.450 5,612 +0.06(+2.51%)
Apr 23, 2024 2.300 2.390 2.291 2.390 5,032 +0.07(+2.83%)
Apr 22, 2024 2.340 2.373 2.305 2.324 12,188 -0.02(-0.68%)
Apr 19, 2024 2.380 2.390 2.340 2.340 7,152 -0.01(-0.43%)
Apr 18, 2024 2.340 2.380 2.320 2.350 16,335 +0.06(+2.62%)
Apr 17, 2024 2.360 2.360 2.270 2.290 11,738 -0.06(-2.55%)
Apr 16, 2024 2.360 2.380 2.310 2.350 5,768 +0.02(+1.08%)
Apr 15, 2024 2.360 2.420 2.325 2.325 42,263 -0.05(-2.31%)
Apr 12, 2024 2.500 2.500 2.350 2.380 8,822 -0.04(-1.66%)
Apr 11, 2024 2.460 2.511 2.341 2.420 42,478 -0.04(-1.82%)
Apr 10, 2024 2.480 2.510 2.465 2.465 10,520 -0.05(-1.80%)
Apr 09, 2024 2.540 2.550 2.480 2.510 18,338 -0.01(-0.43%)
Apr 08, 2024 2.500 2.575 2.500 2.521 9,172 +0.03(+1.24%)
Apr 05, 2024 2.500 2.570 2.480 2.490 6,063 -0.07(-2.73%)
Apr 04, 2024 2.500 2.600 2.500 2.560 21,417 +0.06(+2.40%)
Apr 03, 2024 2.460 2.520 2.450 2.500 12,616 +0.00(+0.00%)
Apr 02, 2024 2.500 2.550 2.480 2.500 5,423 -0.04(-1.57%)
Apr 01, 2024 2.640 2.640 2.505 2.540 14,767 -0.03(-1.17%)
Mar 28, 2024 2.543 2.650 2.543 2.570 10,972 +0.00(+0.00%)
Mar 27, 2024 2.600 2.660 2.570 2.570 10,630 -0.06(-2.47%)
Mar 26, 2024 2.570 2.660 2.570 2.635 24,292 +0.07(+2.93%)
Mar 25, 2024 2.500 2.620 2.500 2.560 15,531 +0.03(+1.19%)
Mar 22, 2024 2.530 2.534 2.490 2.530 17,608 +0.02(+0.80%)
Mar 21, 2024 2.460 2.540 2.460 2.510 23,291 +0.03(+1.21%)
Mar 20, 2024 2.474 2.520 2.460 2.480 9,422 +0.01(+0.41%)
Mar 19, 2024 2.490 2.530 2.460 2.470 7,951 -0.01(-0.40%)
Mar 18, 2024 2.490 2.510 2.462 2.480 11,955 -0.01(-0.40%)
Mar 15, 2024 2.480 2.510 2.480 2.490 10,375 +0.02(+0.81%)
Mar 14, 2024 2.540 2.540 2.460 2.470 8,967 -0.04(-1.59%)
Mar 13, 2024 2.470 2.550 2.470 2.510 11,889 +0.03(+1.21%)
Mar 12, 2024 2.469 2.520 2.460 2.480 8,150 -0.05(-1.98%)
Mar 11, 2024 2.470 2.570 2.450 2.530 11,426 -0.04(-1.56%)
Mar 08, 2024 2.520 2.590 2.520 2.570 10,963 +0.04(+1.58%)
Mar 07, 2024 2.560 2.578 2.485 2.530 15,376 +0.06(+2.43%)
Mar 06, 2024 2.480 2.500 2.460 2.470 10,485 -0.04(-1.59%)
Mar 05, 2024 2.460 2.599 2.460 2.510 14,930 -0.01(-0.23%)
Mar 04, 2024 2.540 2.611 2.450 2.516 63,036 +0.02(+0.63%)
Mar 01, 2024 2.500 2.540 2.450 2.500 36,240 +0.00(+0.00%)
Feb 29, 2024 2.600 2.648 2.500 2.500 51,428 -0.03(-1.19%)
Feb 28, 2024 2.660 2.660 2.500 2.530 34,660 -0.04(-1.56%)
Feb 27, 2024 2.600 2.690 2.540 2.570 9,825 +0.04(+1.58%)
Feb 26, 2024 2.500 2.620 2.500 2.530 20,934 +0.02(+0.80%)
Feb 23, 2024 2.530 2.618 2.500 2.510 24,430 -0.04(-1.56%)
Feb 22, 2024 2.600 2.610 2.510 2.550 11,444 -0.06(-2.30%)
Feb 21, 2024 2.650 2.740 2.610 2.610 20,534 -0.06(-2.25%)
Feb 20, 2024 2.720 2.790 2.670 2.670 13,810 -0.10(-3.61%)
Feb 16, 2024 2.870 2.884 2.740 2.770 11,060 -0.03(-1.07%)
Feb 15, 2024 2.820 2.900 2.786 2.800 13,013 +0.06(+2.19%)
Feb 14, 2024 2.800 2.830 2.720 2.740 14,347 -0.05(-1.79%)
Feb 13, 2024 2.770 2.900 2.770 2.790 7,756 -0.04(-1.42%)
Feb 12, 2024 2.760 2.900 2.760 2.830 8,678 -0.01(-0.35%)
Feb 09, 2024 2.720 2.850 2.720 2.840 34,605 +0.09(+3.27%)
Feb 08, 2024 2.755 2.760 2.733 2.750 7,202 -0.01(-0.36%)
Feb 07, 2024 2.720 2.780 2.696 2.760 11,260 -0.07(-2.30%)
Feb 06, 2024 2.880 2.880 2.720 2.825 7,110 +0.10(+3.48%)
Feb 05, 2024 2.900 2.900 2.724 2.730 9,380 -0.07(-2.50%)
Feb 02, 2024 2.820 2.930 2.754 2.800 25,423 -0.09(-3.11%)
Feb 01, 2024 2.960 2.960 2.860 2.890 7,663 +0.04(+1.40%)
Jan 31, 2024 2.940 2.980 2.850 2.850 22,942 -0.13(-4.36%)
Jan 30, 2024 2.890 2.986 2.890 2.980 6,153 -0.01(-0.33%)
Jan 29, 2024 2.930 2.990 2.890 2.990 8,654 +0.02(+0.84%)
Jan 26, 2024 2.980 2.991 2.930 2.965 6,407 +0.07(+2.24%)
Jan 25, 2024 2.970 2.990 2.900 2.900 15,986 -0.07(-2.36%)
Jan 24, 2024 3.000 3.000 2.950 2.970 14,398 +0.00(+0.00%)
Jan 23, 2024 2.960 3.000 2.960 2.970 4,666 -0.06(-1.98%)
Jan 22, 2024 2.870 3.180 2.870 3.030 20,438 +0.05(+1.68%)
Jan 19, 2024 2.900 3.000 2.900 2.980 6,961 -0.01(-0.33%)
Jan 18, 2024 2.970 3.100 2.933 2.990 12,072 +0.02(+0.67%)
Jan 17, 2024 3.016 3.016 2.890 2.970 8,710 -0.07(-2.46%)
Jan 16, 2024 3.210 3.220 3.013 3.045 15,703 +0.02(+0.50%)
Jan 12, 2024 3.070 3.203 3.030 3.030 6,921 -0.06(-1.94%)
Jan 11, 2024 3.280 3.280 3.070 3.090 9,725 -0.17(-5.21%)
Jan 10, 2024 3.270 3.300 3.250 3.260 2,093 -0.05(-1.51%)
Jan 09, 2024 3.300 3.340 3.250 3.310 17,112 -0.01(-0.23%)
Jan 08, 2024 3.380 3.390 3.220 3.317 21,252 -0.08(-2.43%)
Jan 05, 2024 3.330 3.410 3.330 3.400 5,944 +0.06(+1.80%)
Jan 04, 2024 3.460 3.460 3.300 3.340 13,273 -0.11(-3.19%)
Jan 03, 2024 3.410 3.460 3.320 3.450 19,180 +0.02(+0.44%)
Jan 02, 2024 3.360 3.500 3.360 3.435 8,269 +0.08(+2.54%)
Dec 29, 2023 3.550 3.600 3.336 3.350 14,926 -0.24(-6.69%)
Dec 28, 2023 3.580 3.640 3.500 3.590 9,537 -0.01(-0.28%)
Dec 27, 2023 3.680 3.754 3.600 3.600 30,443 -0.09(-2.44%)
Dec 26, 2023 3.700 3.766 3.600 3.690 24,064 -0.05(-1.34%)
Dec 22, 2023 3.650 3.789 3.650 3.740 8,785 +0.07(+1.91%)
Dec 21, 2023 3.740 3.870 3.655 3.670 20,453 -0.14(-3.67%)
Dec 20, 2023 3.750 3.850 3.710 3.810 12,112 +0.05(+1.33%)
Dec 19, 2023 3.790 3.890 3.680 3.760 8,821 -0.03(-0.79%)
Dec 18, 2023 3.770 3.795 3.640 3.790 17,622 +0.06(+1.61%)
Dec 15, 2023 3.720 3.860 3.600 3.730 44,570 -0.06(-1.58%)
Dec 14, 2023 3.590 3.920 3.590 3.790 33,275 +0.27(+7.67%)
Dec 13, 2023 3.450 3.606 3.410 3.520 21,035 +0.08(+2.33%)
Dec 12, 2023 3.510 3.510 3.400 3.440 5,484 -0.05(-1.43%)
Dec 11, 2023 3.450 3.500 3.302 3.490 18,053 +0.12(+3.56%)
Dec 08, 2023 3.340 3.390 3.124 3.370 25,406 +0.13(+4.02%)
Dec 07, 2023 3.210 3.290 3.091 3.240 8,719 -0.01(-0.31%)
Dec 06, 2023 3.210 3.297 3.065 3.250 21,193 +0.05(+1.56%)
Dec 05, 2023 3.360 3.360 3.130 3.200 26,720 -0.10(-3.03%)
Dec 04, 2023 3.090 3.310 3.050 3.300 36,307 +0.25(+8.20%)
Dec 01, 2023 3.060 3.080 2.970 3.050 9,615 +0.11(+3.74%)
Nov 30, 2023 3.080 3.134 2.891 2.940 10,697 -0.08(-2.65%)
Nov 29, 2023 2.850 3.170 2.850 3.020 98,906 +0.21(+7.47%)
Nov 28, 2023 2.750 2.870 2.748 2.810 26,140 +0.10(+3.69%)
Nov 27, 2023 2.730 2.801 2.710 2.710 16,844 -0.04(-1.45%)
Nov 24, 2023 2.730 2.817 2.683 2.750 2,120 +0.00(+0.00%)
Nov 22, 2023 2.700 2.750 2.670 2.750 5,540 +0.09(+3.38%)
Nov 21, 2023 2.760 2.760 2.660 2.660 7,341 -0.16(-5.67%)
Nov 20, 2023 2.710 2.852 2.710 2.820 23,817 +0.00(+0.00%)
Nov 17, 2023 2.770 2.840 2.632 2.820 7,003 +0.12(+4.44%)
Nov 16, 2023 2.940 2.940 2.620 2.700 76,230 -0.25(-8.47%)
Nov 15, 2023 2.860 3.070 2.834 2.950 33,018 +0.19(+6.83%)
Nov 14, 2023 2.670 3.300 2.670 2.761 283,762 +0.09(+3.42%)
Nov 13, 2023 2.690 2.690 2.660 2.670 7,247 -0.05(-1.83%)
Nov 10, 2023 2.700 2.795 2.700 2.720 2,889 +0.02(+0.74%)
Nov 09, 2023 2.800 2.930 2.690 2.700 4,710 -0.17(-5.92%)
Nov 08, 2023 2.900 2.900 2.870 2.870 6,535 -0.01(-0.35%)
Nov 07, 2023 2.900 2.940 2.870 2.880 3,185 +0.02(+0.70%)
Nov 06, 2023 2.912 2.912 2.860 2.860 4,049 -0.02(-0.69%)
Nov 03, 2023 2.900 2.940 2.860 2.880 10,593 -0.01(-0.35%)
Nov 02, 2023 2.900 2.900 2.819 2.890 8,141 +0.07(+2.48%)
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.