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 (%)
Sep 29, 2006 8.035 8.035 8.018 8.018 557 +0.00(+0.00%)
Sep 28, 2006 8.018 8.018 8.018 8.018 242 +0.00(+0.00%)
Sep 27, 2006 8.074 8.373 7.895 8.018 8,303 +0.19(+2.37%)
Sep 26, 2006 7.833 7.833 7.829 7.833 5,351 +0.00(+0.00%)
Sep 25, 2006 7.878 7.878 7.833 7.833 1,268 -0.08(-1.04%)
Sep 22, 2006 7.994 7.994 7.837 7.915 2,668 -0.31(-3.71%)
Sep 21, 2006 8.216 8.220 8.121 8.220 970 +0.01(+0.14%)
Sep 20, 2006 8.245 8.245 8.039 8.208 3,281 -0.24(-2.87%)
Sep 19, 2006 8.451 8.451 8.451 8.451 3,281 -0.10(-1.20%)
Sep 18, 2006 8.554 8.554 8.554 8.554 0 +0.00(+0.00%)
Sep 15, 2006 8.554 8.554 8.554 8.554 0 +0.00(+0.00%)
Sep 14, 2006 8.472 8.554 8.451 8.554 5,370 +0.00(+0.00%)
Sep 13, 2006 8.675 8.675 8.554 8.554 7,371 -0.21(-2.40%)
Sep 12, 2006 8.764 8.764 8.764 8.764 242 +0.00(+0.00%)
Sep 11, 2006 8.764 8.764 8.764 8.764 0 +0.00(+0.00%)
Sep 08, 2006 8.646 8.769 8.600 8.764 2,139 -0.10(-1.12%)
Sep 07, 2006 8.863 8.863 8.863 8.863 485 +0.13(+1.46%)
Sep 06, 2006 8.962 8.962 8.736 8.736 1,455 -0.11(-1.21%)
Sep 05, 2006 8.657 8.859 8.604 8.843 5,821 -0.06(-0.72%)
Sep 01, 2006 8.907 8.907 8.907 8.907 0 +0.00(+0.00%)
Aug 31, 2006 8.348 8.907 8.348 8.907 4,446 +0.52(+6.26%)
Aug 30, 2006 8.740 8.740 8.383 8.383 2,850 -0.58(-6.47%)
Aug 29, 2006 9.090 9.090 8.962 8.962 727 -0.33(-3.51%)
Aug 28, 2006 9.288 9.288 9.288 9.288 0 +0.00(+0.00%)
Aug 25, 2006 9.523 9.523 9.288 9.288 1,780 -0.26(-2.72%)
Aug 24, 2006 10.06 10.06 9.548 9.548 6,187 -0.51(-5.08%)
Aug 23, 2006 9.853 10.06 9.696 10.06 12,232 +0.12(+1.24%)
Aug 22, 2006 9.622 10.10 9.622 9.935 5,064 +0.26(+2.64%)
Aug 21, 2006 9.667 9.680 9.523 9.680 1,685 +0.20(+2.09%)
Aug 18, 2006 9.239 9.482 9.239 9.482 1,940 +0.19(+2.00%)
Aug 17, 2006 9.070 9.478 9.065 9.296 4,063 +0.29(+3.17%)
Aug 16, 2006 9.061 9.061 8.652 9.011 1,879 +0.27(+3.05%)
Aug 15, 2006 8.744 8.744 8.744 8.744 485 -0.12(-1.33%)
Aug 14, 2006 8.369 8.917 8.369 8.862 14,583 +0.37(+4.35%)
Aug 11, 2006 8.492 8.579 8.492 8.492 3,272 +0.07(+0.78%)
Aug 10, 2006 8.447 8.447 8.426 8.426 1,600 -0.09(-1.11%)
Aug 09, 2006 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Aug 08, 2006 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Aug 07, 2006 8.521 8.521 8.521 8.521 0 +0.00(+0.00%)
Aug 04, 2006 8.521 8.521 8.521 8.521 4,031 +0.00(+0.00%)
Aug 03, 2006 8.521 8.524 8.521 8.521 2,474 +0.07(+0.83%)
Aug 02, 2006 8.575 8.575 8.451 8.451 3,767 -0.03(-0.39%)
Aug 01, 2006 8.381 8.525 8.381 8.484 7,012 +0.49(+6.19%)
Jul 31, 2006 8.245 8.245 7.989 7.989 4,390 -0.30(-3.58%)
Jul 28, 2006 7.977 8.309 7.977 8.286 8,228 +0.32(+3.98%)
Jul 27, 2006 8.360 8.360 7.969 7.969 6,799 -0.39(-4.69%)
Jul 26, 2006 8.311 8.361 8.311 8.361 3,349 +0.01(+0.16%)
Jul 25, 2006 7.833 8.348 7.631 8.348 17,651 +0.60(+7.77%)
Jul 24, 2006 7.934 7.934 7.730 7.746 14,348 -0.09(-1.11%)
Jul 21, 2006 8.307 8.307 7.787 7.833 6,115 +0.11(+1.44%)
Jul 20, 2006 7.688 8.245 7.688 7.721 36,451 +0.01(+0.16%)
Jul 19, 2006 8.204 8.204 7.709 7.709 55,403 -0.45(-5.46%)
Jul 18, 2006 9.539 9.546 7.717 8.154 58,056 -1.78(-17.90%)
Jul 17, 2006 9.882 10.24 9.882 9.932 1,033 +0.11(+1.13%)
Jul 14, 2006 9.821 9.821 9.821 9.821 0 +0.00(+0.00%)
Jul 13, 2006 9.821 9.821 9.821 9.821 0 +0.00(+0.00%)
Jul 12, 2006 9.976 9.976 9.746 9.821 1,520 -0.03(-0.33%)
Jul 11, 2006 9.873 9.894 9.853 9.853 4,366 -0.42(-4.09%)
Jul 10, 2006 10.27 10.27 10.27 10.27 727 +0.20(+1.96%)
Jul 07, 2006 9.767 10.20 9.767 10.08 1,334 -0.23(-2.24%)
Jul 06, 2006 10.59 10.59 10.10 10.31 868 +0.34(+3.39%)
Jul 05, 2006 10.38 10.39 9.948 9.968 10,847 -0.26(-2.54%)
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.