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, 2007 7.210 7.379 7.078 7.343 5,220 +0.13(+1.79%)
Dec 28, 2007 7.214 7.214 7.214 7.214 242 -0.04(-0.57%)
Dec 27, 2007 7.111 7.256 7.111 7.256 979 +0.02(+0.30%)
Dec 26, 2007 7.234 7.234 7.234 7.234 0 +0.00(+0.00%)
Dec 24, 2007 7.186 7.234 7.186 7.234 1,334 -0.19(-2.51%)
Dec 21, 2007 7.219 7.421 7.219 7.421 727 +0.00(+0.00%)
Dec 20, 2007 7.421 7.421 7.421 7.421 0 +0.00(+0.00%)
Dec 19, 2007 7.421 7.421 7.421 7.421 485 +0.00(+0.00%)
Dec 18, 2007 7.408 7.421 7.408 7.421 4,550 -0.01(-0.11%)
Dec 17, 2007 7.421 7.429 7.214 7.429 11,519 +0.03(+0.39%)
Dec 14, 2007 7.421 7.421 7.400 7.400 1,697 -0.12(-1.64%)
Dec 13, 2007 7.421 7.524 7.421 7.524 2,183 -0.02(-0.27%)
Dec 12, 2007 8.039 8.171 7.532 7.544 2,910 -0.19(-2.40%)
Dec 11, 2007 7.730 7.730 7.730 7.730 2,910 +0.15(+1.96%)
Dec 10, 2007 7.581 7.581 7.581 7.581 0 +0.00(+0.00%)
Dec 07, 2007 7.421 7.581 7.421 7.581 970 +0.16(+2.11%)
Dec 06, 2007 7.421 7.425 7.421 7.425 3,517 +0.00(+0.06%)
Dec 05, 2007 7.421 7.425 7.421 7.421 1,297 +0.02(+0.33%)
Dec 04, 2007 8.018 8.018 7.012 7.396 2,789 -0.65(-8.05%)
Dec 03, 2007 7.475 8.068 7.475 8.043 727 -0.20(-2.45%)
Nov 30, 2007 7.750 8.245 7.750 8.245 4,089 +0.62(+8.11%)
Nov 29, 2007 7.631 7.631 7.627 7.627 737 -0.19(-2.43%)
Nov 28, 2007 7.812 7.820 7.808 7.816 1,212 +0.35(+4.75%)
Nov 27, 2007 7.462 7.462 7.462 7.462 1,212 -0.04(-0.55%)
Nov 26, 2007 7.507 7.507 7.503 7.503 1,358 -0.22(-2.88%)
Nov 23, 2007 7.421 7.726 7.421 7.726 485 +0.31(+4.11%)
Nov 21, 2007 7.421 7.524 7.421 7.421 3,699 +0.00(+0.00%)
Nov 20, 2007 7.198 7.421 7.198 7.421 1,212 +0.10(+1.35%)
Nov 19, 2007 7.322 7.322 7.322 7.322 0 +0.00(+0.00%)
Nov 16, 2007 7.153 7.322 7.153 7.322 485 -0.86(-10.53%)
Nov 15, 2007 8.183 8.183 8.183 8.183 1,212 +0.31(+3.93%)
Nov 14, 2007 7.936 8.369 7.874 7.874 7,592 -0.53(-6.33%)
Nov 13, 2007 8.266 9.012 8.266 8.406 20,407 +0.16(+1.90%)
Nov 12, 2007 8.245 8.266 8.241 8.249 16,664 +0.22(+2.79%)
Nov 09, 2007 8.025 8.025 8.025 8.025 0 +0.00(+0.00%)
Nov 08, 2007 8.204 8.204 7.577 8.025 5,457 -0.12(-1.49%)
Nov 07, 2007 8.187 8.204 8.146 8.146 3,153 +0.43(+5.56%)
Nov 06, 2007 7.627 8.002 7.627 7.717 3,837 -0.07(-0.94%)
Nov 05, 2007 7.791 7.791 7.791 7.791 0 +0.00(+0.00%)
Nov 02, 2007 7.421 7.791 7.421 7.791 1,140 +0.37(+4.99%)
Nov 01, 2007 7.416 7.421 7.416 7.421 848 +0.19(+2.56%)
Oct 31, 2007 7.235 7.235 7.235 7.235 0 +0.00(+0.00%)
Oct 30, 2007 7.140 7.235 7.140 7.235 18,435 -0.24(-3.25%)
Oct 29, 2007 7.462 7.482 7.462 7.478 829 +0.02(+0.22%)
Oct 26, 2007 7.462 7.462 7.462 7.462 0 +0.00(+0.00%)
Oct 25, 2007 7.462 7.462 7.462 7.462 342 +0.00(+0.00%)
Oct 24, 2007 7.462 7.462 7.462 7.462 0 +0.00(+0.00%)
Oct 23, 2007 7.829 7.829 7.462 7.462 2,668 -0.01(-0.11%)
Oct 19, 2007 7.462 7.627 7.462 7.470 4,366 -0.16(-2.06%)
Oct 18, 2007 7.627 7.627 7.627 7.627 0 +0.00(+0.00%)
Oct 17, 2007 7.633 7.633 7.627 7.627 727 -0.10(-1.32%)
Oct 16, 2007 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Oct 15, 2007 7.956 7.956 7.730 7.730 7,315 -0.12(-1.47%)
Oct 12, 2007 7.833 7.845 7.833 7.845 6,306 -0.17(-2.12%)
Oct 11, 2007 8.015 8.015 8.015 8.015 242 +0.14(+1.79%)
Oct 10, 2007 7.907 7.907 7.862 7.874 1,428 -0.12(-1.55%)
Oct 09, 2007 8.080 8.080 7.882 7.998 28,252 -0.23(-2.85%)
Oct 08, 2007 8.163 8.233 8.163 8.233 846 +0.08(+0.95%)
Oct 05, 2007 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Oct 04, 2007 8.121 8.156 8.121 8.156 1,697 +0.08(+0.93%)
Oct 03, 2007 8.080 8.080 8.080 8.080 485 +0.00(+0.00%)
Oct 02, 2007 8.080 8.101 8.080 8.080 970 -0.16(-2.00%)
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.