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 (%)
May 31, 2022 7.010 7.150 6.796 6.960 51,028 -0.09(-1.28%)
May 27, 2022 6.610 7.190 6.490 7.050 165,547 +0.52(+7.96%)
May 26, 2022 6.630 7.070 6.220 6.530 289,775 +0.10(+1.56%)
May 25, 2022 6.150 6.680 5.990 6.430 208,907 +0.30(+4.89%)
May 24, 2022 6.160 6.210 5.850 6.130 26,559 -0.03(-0.49%)
May 23, 2022 6.180 6.290 5.950 6.160 16,659 +0.13(+2.16%)
May 20, 2022 6.370 6.370 5.928 6.030 23,704 -0.28(-4.44%)
May 19, 2022 5.930 6.500 5.890 6.310 54,435 +0.31(+5.17%)
May 18, 2022 6.110 6.450 5.870 6.000 74,478 -0.30(-4.76%)
May 17, 2022 6.010 6.370 5.880 6.300 70,766 +0.50(+8.62%)
May 16, 2022 6.020 6.190 5.707 5.800 47,205 -0.21(-3.49%)
May 13, 2022 5.650 6.160 5.590 6.010 202,166 +0.44(+7.90%)
May 12, 2022 5.000 6.300 5.000 5.570 756,107 +0.30(+5.69%)
May 11, 2022 5.810 5.950 5.200 5.270 53,976 -0.55(-9.45%)
May 10, 2022 5.870 5.950 5.500 5.820 60,752 +0.19(+3.37%)
May 09, 2022 5.970 6.070 5.585 5.630 67,722 -0.61(-9.78%)
May 06, 2022 6.590 6.670 6.110 6.240 36,283 -0.20(-3.11%)
May 05, 2022 6.690 6.690 6.420 6.440 41,148 -0.43(-6.26%)
May 04, 2022 6.500 7.004 6.405 6.870 37,652 +0.22(+3.31%)
May 03, 2022 6.470 6.840 6.360 6.650 115,359 +0.15(+2.31%)
May 02, 2022 6.500 6.690 6.345 6.500 72,081 -0.03(-0.46%)
Apr 29, 2022 6.700 6.870 6.460 6.530 39,392 -0.10(-1.51%)
Apr 28, 2022 6.800 6.945 6.499 6.630 111,036 -0.19(-2.79%)
Apr 27, 2022 6.660 7.050 6.580 6.820 107,501 +0.08(+1.19%)
Apr 26, 2022 7.210 7.220 6.730 6.740 67,772 -0.47(-6.52%)
Apr 25, 2022 6.970 7.248 6.900 7.210 54,838 +0.07(+0.98%)
Apr 22, 2022 7.100 7.340 6.810 7.140 101,147 +0.04(+0.56%)
Apr 21, 2022 7.500 7.500 7.001 7.100 71,068 -0.33(-4.44%)
Apr 20, 2022 7.530 7.550 7.310 7.430 33,965 -0.09(-1.20%)
Apr 19, 2022 7.220 7.810 7.120 7.520 205,032 +0.36(+5.03%)
Apr 18, 2022 7.480 7.485 7.101 7.160 72,530 -0.30(-4.02%)
Apr 14, 2022 7.450 7.790 7.380 7.460 190,885 -0.07(-0.93%)
Apr 13, 2022 7.290 7.610 7.210 7.530 82,638 +0.26(+3.58%)
Apr 12, 2022 7.520 7.810 7.210 7.270 92,273 -0.31(-4.09%)
Apr 11, 2022 7.490 7.720 7.302 7.580 74,732 +0.04(+0.53%)
Apr 08, 2022 7.730 7.828 7.510 7.540 95,919 -0.37(-4.68%)
Apr 07, 2022 7.870 8.072 7.600 7.910 93,513 -0.01(-0.13%)
Apr 06, 2022 8.010 8.135 7.638 7.920 158,817 -0.26(-3.18%)
Apr 05, 2022 8.540 8.570 8.020 8.180 124,316 -0.35(-4.10%)
Apr 04, 2022 8.460 8.780 8.271 8.530 283,068 +0.11(+1.31%)
Apr 01, 2022 9.410 9.520 8.320 8.420 467,027 -0.74(-8.08%)
Mar 31, 2022 9.030 9.590 9.010 9.160 633,918 -0.19(-2.03%)
Mar 30, 2022 9.210 9.400 8.910 9.350 828,640 -0.12(-1.27%)
Mar 29, 2022 11.13 11.61 9.210 9.470 8,206,374 -0.78(-7.61%)
Mar 28, 2022 8.180 10.64 8.081 10.25 4,101,510 +2.00(+24.24%)
Mar 25, 2022 8.920 9.400 8.100 8.250 870,756 -0.84(-9.24%)
Mar 24, 2022 9.280 9.390 8.910 9.090 904,487 -0.91(-9.10%)
Mar 23, 2022 9.630 10.88 9.520 10.00 4,061,533 +0.38(+3.95%)
Mar 22, 2022 7.290 9.800 7.290 9.620 2,186,592 +2.19(+29.48%)
Mar 21, 2022 7.380 7.736 7.150 7.430 85,755 -0.04(-0.54%)
Mar 18, 2022 6.840 7.790 6.341 7.470 224,687 +0.62(+9.05%)
Mar 17, 2022 6.530 6.950 6.380 6.850 41,209 +0.36(+5.55%)
Mar 16, 2022 6.560 6.660 6.260 6.490 60,660 +0.12(+1.88%)
Mar 15, 2022 6.000 6.430 5.890 6.370 57,189 +0.24(+3.92%)
Mar 14, 2022 6.880 6.940 6.040 6.130 105,910 -0.63(-9.32%)
Mar 11, 2022 7.290 7.290 6.610 6.760 69,949 -0.28(-3.98%)
Mar 10, 2022 7.060 7.500 7.010 7.040 33,924 -0.16(-2.22%)
Mar 09, 2022 7.080 7.305 7.010 7.200 60,983 +0.38(+5.57%)
Mar 08, 2022 6.870 7.160 6.700 6.820 75,147 -0.04(-0.58%)
Mar 07, 2022 7.250 7.700 6.848 6.860 93,030 -0.20(-2.83%)
Mar 04, 2022 7.480 7.500 7.000 7.060 37,227 -0.47(-6.24%)
Mar 03, 2022 7.900 7.900 7.400 7.530 34,624 -0.24(-3.09%)
Mar 02, 2022 7.680 7.850 7.430 7.770 34,360 +0.07(+0.91%)
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.