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 (%)
Nov 30, 2020 2.200 2.210 2.145 2.160 7,775 -0.04(-1.79%)
Nov 27, 2020 2.199 2.199 2.199 2.199 200 +0.07(+3.20%)
Nov 25, 2020 2.121 2.190 2.121 2.131 5,000 -0.02(-1.00%)
Nov 24, 2020 2.205 2.280 2.120 2.153 18,853 +0.06(+3.00%)
Nov 23, 2020 2.139 2.139 2.080 2.090 989 +0.01(+0.72%)
Nov 20, 2020 2.090 2.090 2.074 2.075 1,100 -0.01(-0.72%)
Nov 19, 2020 2.100 2.100 2.050 2.090 8,313 +0.00(+0.00%)
Nov 18, 2020 2.090 2.100 2.090 2.090 1,055 -0.03(-1.42%)
Nov 17, 2020 2.160 2.160 2.070 2.120 4,241 +0.02(+0.95%)
Nov 16, 2020 2.060 2.190 2.060 2.100 7,795 -0.06(-2.78%)
Nov 13, 2020 2.160 2.160 2.160 2.160 3,600 +0.08(+3.85%)
Nov 12, 2020 2.150 2.150 2.080 2.080 1,333 -0.08(-3.70%)
Nov 11, 2020 2.080 2.160 2.073 2.160 2,986 +0.06(+2.61%)
Nov 10, 2020 2.105 2.137 2.105 2.105 2,515 +0.04(+2.18%)
Nov 09, 2020 2.100 2.100 2.060 2.060 515 +0.00(+0.00%)
Nov 06, 2020 2.060 2.060 2.060 2.060 500 +0.00(+0.00%)
Nov 05, 2020 2.150 2.150 2.060 2.060 1,885 -0.04(-1.90%)
Nov 04, 2020 2.105 2.160 2.063 2.100 1,559 -0.00(-0.24%)
Nov 03, 2020 2.150 2.170 2.105 2.105 739 +0.08(+3.69%)
Nov 02, 2020 2.050 2.160 2.030 2.030 3,784 -0.06(-2.87%)
Oct 30, 2020 2.075 2.075 2.090 344 +0.02(+0.74%)
Oct 29, 2020 2.100 2.110 2.075 2.075 3,878 -0.02(-1.03%)
Oct 28, 2020 2.105 2.140 2.090 2.096 4,888 -0.09(-4.28%)
Oct 27, 2020 2.080 2.190 2.020 2.190 7,735 +0.05(+2.34%)
Oct 26, 2020 2.080 2.190 2.080 2.140 11,593 -0.02(-1.08%)
Oct 23, 2020 2.170 2.191 2.158 2.163 2,300 +0.01(+0.62%)
Oct 22, 2020 2.210 2.260 2.150 2.150 827 -0.09(-4.02%)
Oct 21, 2020 2.340 2.360 2.132 2.240 11,647 -0.04(-1.75%)
Oct 20, 2020 2.200 2.529 2.160 2.280 61,154 +0.15(+7.04%)
Oct 19, 2020 2.080 2.211 2.080 2.130 5,544 -0.07(-3.22%)
Oct 16, 2020 2.030 2.215 2.030 2.201 14,000 +0.13(+6.33%)
Oct 15, 2020 2.080 2.170 2.070 2.070 8,757 -0.13(-5.91%)
Oct 14, 2020 2.190 2.200 2.130 2.200 3,265 +0.01(+0.46%)
Oct 13, 2020 2.190 2.290 2.122 2.190 12,959 -0.12(-5.19%)
Oct 12, 2020 2.162 2.440 2.060 2.310 164,636 +0.14(+6.45%)
Oct 09, 2020 2.184 2.190 2.159 2.170 5,900 -0.02(-0.91%)
Oct 08, 2020 2.150 2.230 2.150 2.190 21,464 -0.01(-0.45%)
Oct 07, 2020 2.156 2.234 2.156 2.200 6,884 +0.05(+2.33%)
Oct 06, 2020 2.170 2.210 2.150 2.150 9,275 +0.00(+0.00%)
Oct 05, 2020 2.140 2.180 2.130 2.150 8,515 -0.02(-0.92%)
Oct 02, 2020 2.170 2.170 2.170 191 +0.00(+0.00%)
Oct 01, 2020 2.140 2.180 2.010 2.170 9,991 +0.03(+1.40%)
Sep 30, 2020 2.190 2.190 2.140 2.140 1,766 +0.00(+0.00%)
Sep 29, 2020 2.140 2.176 2.140 2.140 7,530 -0.06(-2.73%)
Sep 28, 2020 2.200 2.259 2.070 2.200 29,837 -0.01(-0.68%)
Sep 25, 2020 2.220 2.250 2.202 2.215 1,500 -0.10(-4.53%)
Sep 24, 2020 2.185 2.350 2.181 2.320 42,943 +0.15(+6.91%)
Sep 23, 2020 2.165 2.170 2.141 2.170 757 +0.03(+1.40%)
Sep 22, 2020 2.120 2.150 2.110 2.140 990 -0.02(-0.93%)
Sep 21, 2020 2.080 2.190 2.080 2.160 9,429 +0.09(+4.35%)
Sep 18, 2020 2.170 2.170 2.070 2.070 7,700 -0.08(-3.72%)
Sep 17, 2020 2.060 2.180 2.060 2.150 2,768 +0.08(+3.86%)
Sep 16, 2020 2.010 2.160 2.010 2.070 9,747 +0.02(+0.98%)
Sep 15, 2020 2.070 2.120 1.950 2.050 21,124 -0.10(-4.65%)
Sep 14, 2020 2.079 2.150 2.079 2.150 7,013 +0.07(+3.37%)
Sep 11, 2020 2.000 2.180 1.990 2.080 35,800 +0.11(+5.58%)
Sep 10, 2020 1.960 1.980 1.920 1.970 7,836 +0.02(+1.03%)
Sep 09, 2020 1.939 1.958 1.920 1.950 4,829 -0.03(-1.52%)
Sep 08, 2020 1.890 1.980 1.790 1.980 16,510 +0.07(+3.70%)
Sep 04, 2020 1.940 1.960 1.890 1.909 14,500 -0.03(-1.58%)
Sep 03, 2020 2.070 2.070 1.920 1.940 21,480 -0.13(-6.28%)
Sep 02, 2020 2.030 2.110 1.991 2.070 19,436 +0.02(+0.98%)
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.