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 (%)
Sep 30, 2011 5.231 5.231 5.231 5.231 0 +0.08(+1.55%)
Sep 29, 2011 5.151 5.151 5.151 5.151 900 +0.06(+1.22%)
Sep 28, 2011 5.284 5.284 5.062 5.089 562 +0.04(+0.70%)
Sep 27, 2011 5.256 5.273 5.054 5.054 4,398 -0.09(-1.71%)
Sep 26, 2011 5.141 5.141 5.133 5.141 1,764 +0.03(+0.52%)
Sep 22, 2011 5.106 5.115 5.115 5.115 147 -0.18(-3.32%)
Sep 21, 2011 5.273 5.291 5.273 5.291 455 -0.12(-2.18%)
Sep 20, 2011 5.409 5.409 5.409 5.409 227 -0.03(-0.58%)
Sep 19, 2011 5.396 5.440 5.387 5.440 1,587 +0.13(+2.48%)
Sep 16, 2011 5.335 5.335 5.273 5.308 6,478 +0.02(+0.33%)
Sep 15, 2011 5.467 5.467 5.291 5.291 1,251 -0.14(-2.53%)
Sep 14, 2011 5.300 5.440 5.273 5.428 6,064 +0.15(+2.93%)
Sep 13, 2011 5.256 5.308 5.221 5.273 6,438 +0.04(+0.84%)
Sep 12, 2011 5.062 5.264 5.062 5.229 2,594 -0.06(-1.16%)
Sep 09, 2011 5.308 5.308 5.291 5.291 250 +0.00(+0.00%)
Sep 07, 2011 5.291 5.291 5.291 5.291 0 +0.11(+2.03%)
Sep 06, 2011 5.256 5.264 5.185 5.185 4,662 +0.04(+0.85%)
Sep 02, 2011 5.264 5.264 5.141 5.141 543 +0.03(+0.52%)
Sep 01, 2011 5.748 5.897 4.974 5.115 29,504 -0.62(-10.87%)
Aug 31, 2011 5.493 5.880 5.493 5.739 12,567 +0.25(+4.48%)
Aug 30, 2011 5.449 5.493 5.203 5.493 4,665 +0.11(+1.96%)
Aug 29, 2011 5.458 5.493 5.247 5.387 945 -0.11(-1.92%)
Aug 26, 2011 5.493 5.493 5.449 5.493 4,559 +0.25(+4.69%)
Aug 25, 2011 5.493 5.493 5.247 5.247 2,833 -0.25(-4.48%)
Aug 24, 2011 5.396 5.493 5.396 5.493 805 +0.26(+5.04%)
Aug 23, 2011 5.159 5.229 5.159 5.229 796 -0.17(-3.09%)
Aug 22, 2011 5.484 5.484 5.396 5.396 682 -0.10(-1.76%)
Aug 19, 2011 5.853 5.853 5.475 5.493 4,279 -0.44(-7.41%)
Aug 18, 2011 5.115 5.932 5.115 5.932 23,498 +0.80(+15.58%)
Aug 17, 2011 5.115 5.133 5.115 5.133 455 +0.04(+0.69%)
Aug 16, 2011 5.124 5.185 5.097 5.097 3,276 -0.03(-0.51%)
Aug 15, 2011 4.966 5.150 4.772 5.124 1,658 -0.02(-0.34%)
Aug 12, 2011 5.101 5.185 5.101 5.141 721 +0.18(+3.72%)
Aug 10, 2011 5.045 4.957 4.957 4.957 4,096 -0.10(-1.91%)
Aug 09, 2011 4.667 5.054 4.614 5.054 10,075 +0.26(+5.50%)
Aug 08, 2011 5.036 5.036 4.667 4.790 13,771 -0.47(-8.98%)
Aug 05, 2011 5.212 5.262 5.212 5.262 682 +0.22(+4.31%)
Aug 04, 2011 5.150 5.344 5.045 5.045 24,653 -0.31(-5.75%)
Aug 03, 2011 5.282 5.352 5.273 5.352 1,251 +0.07(+1.33%)
Aug 02, 2011 5.291 5.449 5.273 5.282 6,898 +0.01(+0.17%)
Aug 01, 2011 5.273 5.361 5.273 5.273 2,833 -0.18(-3.23%)
Jul 29, 2011 5.449 5.449 5.168 5.449 8,089 +0.17(+3.16%)
Jul 28, 2011 5.282 5.282 5.273 5.282 1,251 +0.01(+0.17%)
Jul 27, 2011 5.273 5.414 5.273 5.273 6,069 -0.07(-1.32%)
Jul 26, 2011 5.273 5.344 5.273 5.344 1,479 +0.16(+3.05%)
Jul 25, 2011 5.185 5.185 5.185 5.185 227 -0.09(-1.67%)
Jul 22, 2011 5.317 5.344 5.273 5.273 1,248 +0.00(+0.00%)
Jul 21, 2011 5.256 5.273 5.256 5.273 7,395 +0.13(+2.56%)
Jul 20, 2011 5.247 5.247 5.141 5.141 4,528 +0.00(+0.00%)
Jul 19, 2011 5.229 5.286 5.141 5.141 1,174 +0.02(+0.34%)
Jul 18, 2011 5.335 5.414 5.124 5.124 6,524 -0.18(-3.32%)
Jul 15, 2011 5.352 5.352 5.291 5.300 1,480 -0.06(-1.15%)
Jul 14, 2011 5.379 5.379 5.317 5.361 3,193 -0.16(-2.87%)
Jul 13, 2011 5.537 5.537 5.519 5.519 1,820 -0.02(-0.32%)
Jul 12, 2011 5.352 5.537 5.352 5.537 227 +0.22(+4.06%)
Jul 11, 2011 5.344 5.405 5.300 5.321 2,242 -0.20(-3.60%)
Jul 08, 2011 5.361 5.519 5.308 5.519 2,297 +0.16(+2.95%)
Jul 07, 2011 5.387 5.396 5.361 5.361 1,036 -0.09(-1.61%)
Jul 06, 2011 5.669 5.669 5.449 5.449 1,833 -0.02(-0.32%)
Jul 05, 2011 5.704 5.704 5.467 5.467 1,934 -0.07(-1.27%)
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.