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, 2006 9.787 9.894 9.787 9.845 7,034 +0.06(+0.59%)
Nov 29, 2006 9.461 9.787 9.460 9.787 16,286 +0.49(+5.23%)
Nov 28, 2006 9.185 9.354 9.181 9.300 11,551 +0.19(+2.13%)
Nov 27, 2006 9.111 9.111 9.102 9.107 1,816 -0.15(-1.66%)
Nov 24, 2006 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Nov 22, 2006 9.260 9.260 9.255 9.260 485 -0.00(-0.03%)
Nov 21, 2006 9.206 9.263 9.206 9.263 485 +0.07(+0.76%)
Nov 20, 2006 9.762 9.762 9.193 9.193 19,124 +0.12(+1.32%)
Nov 17, 2006 9.379 9.469 9.074 9.074 12,446 -0.36(-3.84%)
Nov 16, 2006 9.226 9.577 9.222 9.436 10,905 +0.33(+3.57%)
Nov 15, 2006 9.267 9.441 9.111 9.111 8,565 -0.03(-0.32%)
Nov 14, 2006 9.012 9.511 8.913 9.140 12,325 +0.21(+2.40%)
Nov 13, 2006 9.239 9.243 8.888 8.925 9,457 -0.01(-0.09%)
Nov 10, 2006 9.070 9.070 8.863 8.933 6,219 -0.07(-0.82%)
Nov 09, 2006 8.698 9.131 8.698 9.008 9,385 +0.19(+2.10%)
Nov 08, 2006 8.966 8.966 8.822 8.822 2,964 -0.17(-1.92%)
Nov 07, 2006 9.502 9.502 8.962 8.995 27,827 -0.71(-7.31%)
Nov 06, 2006 9.878 9.905 9.684 9.704 5,098 +0.15(+1.60%)
Nov 03, 2006 9.478 9.601 9.478 9.552 8,145 +0.46(+5.08%)
Nov 02, 2006 9.090 9.090 9.090 9.090 703 -0.39(-4.13%)
Nov 01, 2006 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Oct 31, 2006 9.474 9.490 9.387 9.482 4,278 -0.06(-0.65%)
Oct 30, 2006 9.774 9.774 9.474 9.544 20,611 -0.27(-2.77%)
Oct 27, 2006 9.816 9.816 9.816 9.816 344 -0.09(-0.96%)
Oct 26, 2006 10.01 10.03 9.911 9.911 7,757 -0.35(-3.41%)
Oct 25, 2006 10.08 10.26 10.08 10.26 3,818 +0.18(+1.80%)
Oct 24, 2006 9.507 10.08 9.507 10.08 5,055 +0.37(+3.82%)
Oct 23, 2006 9.482 9.832 9.482 9.709 7,034 +0.27(+2.86%)
Oct 20, 2006 9.070 9.439 9.070 9.439 20,878 +0.75(+8.66%)
Oct 19, 2006 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Oct 18, 2006 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Oct 17, 2006 8.793 8.793 8.687 8.687 528 -0.37(-4.05%)
Oct 16, 2006 8.863 9.053 8.863 9.053 4,553 +0.29(+3.29%)
Oct 13, 2006 8.703 8.764 8.703 8.764 1,542 +0.16(+1.87%)
Oct 12, 2006 8.369 8.649 8.212 8.604 5,013 +0.17(+2.00%)
Oct 11, 2006 8.525 8.525 8.435 8.435 485 -0.23(-2.71%)
Oct 10, 2006 8.892 8.971 8.567 8.670 8,807 +0.27(+3.21%)
Oct 09, 2006 8.245 8.400 8.245 8.400 1,867 +0.15(+1.88%)
Oct 06, 2006 7.857 8.245 7.857 8.245 11,614 +0.45(+5.82%)
Oct 05, 2006 7.792 7.792 7.792 7.792 439 -0.01(-0.11%)
Oct 04, 2006 7.800 7.800 7.800 7.800 485 -0.22(-2.77%)
Oct 03, 2006 8.018 8.022 8.018 8.022 485 +0.00(+0.05%)
Oct 02, 2006 8.018 8.018 8.018 8.018 0 +0.00(+0.00%)
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%)
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.