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, 2016 2.350 2.530 2.350 2.530 9,609 +0.18(+7.66%)
Nov 29, 2016 2.350 2.383 2.350 2.350 2,528 +0.00(+0.00%)
Nov 28, 2016 2.370 2.400 2.350 2.350 8,337 -0.03(-1.12%)
Nov 25, 2016 2.377 2.377 2.377 2.377 1,582 +0.05(+2.29%)
Nov 23, 2016 2.323 2.323 2.323 0 +0.00(+0.15%)
Nov 22, 2016 2.320 2.330 2.320 2.320 4,286 -0.01(-0.43%)
Nov 21, 2016 2.330 2.402 2.330 2.330 5,791 -0.05(-2.10%)
Nov 18, 2016 2.450 2.450 2.320 2.380 10,621 +0.01(+0.42%)
Nov 17, 2016 2.442 2.442 2.370 2,975 -0.07(-2.96%)
Nov 16, 2016 2.433 2.442 2.350 2.442 2,052 -0.02(-0.72%)
Nov 15, 2016 2.380 2.400 2.310 2.460 29,914 +0.00(+0.00%)
Nov 14, 2016 2.430 2.520 2.351 2.460 6,352 +0.06(+2.50%)
Nov 11, 2016 2.420 2.450 2.360 2.400 8,044 +0.06(+2.56%)
Nov 10, 2016 2.310 2.411 2.310 2.340 12,321 -0.06(-2.50%)
Nov 09, 2016 2.540 2.560 2.380 2.400 32,249 -0.18(-6.98%)
Nov 08, 2016 2.580 2.608 2.570 2.580 7,829 -0.07(-2.64%)
Nov 07, 2016 2.650 2.667 2.580 2.650 9,606 -0.03(-0.96%)
Nov 04, 2016 2.652 2.696 2.650 2.676 2,080 +0.01(+0.22%)
Nov 03, 2016 2.640 2.700 2.600 2.670 7,558 +0.00(+0.00%)
Nov 02, 2016 2.670 2.701 2.640 2.670 8,900 +0.05(+1.91%)
Nov 01, 2016 3.000 3.000 2.620 2.620 22,879 -0.28(-9.66%)
Oct 31, 2016 3.150 3.150 2.900 2.900 22,668 -0.25(-7.94%)
Oct 28, 2016 3.140 3.195 3.140 3.150 7,125 +0.01(+0.32%)
Oct 27, 2016 3.140 3.226 3.140 3.140 11,612 -0.05(-1.46%)
Oct 26, 2016 3.055 3.326 2.790 3.187 22,191 +0.14(+4.48%)
Oct 25, 2016 3.690 3.690 3.050 3.050 45,013 -0.09(-2.87%)
Oct 24, 2016 2.990 3.150 2.900 3.140 35,930 +0.27(+9.41%)
Oct 21, 2016 2.880 2.880 2.704 2.870 25,985 +0.17(+6.30%)
Oct 20, 2016 2.880 2.880 2.560 2.700 23,788 +0.11(+4.25%)
Oct 19, 2016 2.650 2.900 2.415 2.590 36,534 -0.05(-1.80%)
Oct 18, 2016 2.610 2.649 2.400 2.637 26,303 +0.14(+5.50%)
Oct 17, 2016 2.390 2.726 2.380 2.500 108,302 +0.22(+9.65%)
Oct 14, 2016 2.120 2.300 2.120 2.280 14,962 +0.15(+7.04%)
Oct 13, 2016 2.100 2.130 2.080 2.130 1,555 +0.04(+2.08%)
Oct 12, 2016 2.123 2.123 2.087 2.087 1,301 -0.01(-0.45%)
Oct 11, 2016 2.105 2.120 2.085 2.096 1,380 -0.01(-0.66%)
Oct 06, 2016 2.140 2.110 2.110 2.110 1,100 +0.01(+0.48%)
Oct 05, 2016 2.190 2.190 2.100 2.100 3,192 -0.04(-2.10%)
Oct 04, 2016 2.210 2.210 2.145 2.145 686 +0.04(+1.66%)
Oct 03, 2016 2.160 2.160 2.110 2.110 1,212 -0.05(-2.53%)
Sep 30, 2016 2.165 2.165 2.165 2.165 74 +0.00(+0.00%)
Sep 29, 2016 2.120 2.165 2.060 2.165 16,795 +0.03(+1.63%)
Sep 28, 2016 2.067 2.200 2.067 2.130 8,463 -0.04(-1.84%)
Sep 27, 2016 2.170 2.170 2.130 2.170 2,568 +0.11(+5.34%)
Sep 26, 2016 2.060 2.060 2.060 2.060 154 -0.08(-3.73%)
Sep 23, 2016 2.100 2.140 2.100 2.140 11,107 -0.00(-0.00%)
Sep 22, 2016 2.130 2.150 2.030 2.140 51,326 +0.07(+3.38%)
Sep 21, 2016 2.070 2.070 2.030 2.070 7,036 +0.02(+0.98%)
Sep 20, 2016 2.130 2.131 2.035 2.050 26,081 +0.01(+0.49%)
Sep 19, 2016 2.020 2.057 2.020 2.040 4,349 +0.03(+1.49%)
Sep 16, 2016 2.149 2.160 2.010 2.010 17,930 -0.09(-4.29%)
Sep 15, 2016 2.140 2.150 2.060 2.100 9,953 +0.01(+0.48%)
Sep 14, 2016 2.110 2.110 2.060 2.090 8,278 -0.05(-2.34%)
Sep 13, 2016 2.090 2.150 2.040 2.140 10,143 +0.02(+0.94%)
Sep 12, 2016 2.050 2.120 2.046 2.120 28,516 +0.07(+3.41%)
Sep 09, 2016 2.050 2.050 2.050 2.050 1,111 -0.04(-1.91%)
Sep 08, 2016 2.020 2.090 2.000 2.090 10,296 +0.09(+4.50%)
Sep 07, 2016 2.020 2.050 2.000 2.000 11,924 -0.07(-3.38%)
Sep 06, 2016 2.040 2.070 2.030 2.070 6,766 +0.06(+2.99%)
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.