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 (%)
Dec 31, 2003 8.337 8.509 8.337 8.509 1,455 -0.02(-0.24%)
Dec 30, 2003 8.039 8.534 8.039 8.529 1,697 -0.00(-0.05%)
Dec 29, 2003 8.327 8.534 8.076 8.534 2,898 +0.29(+3.50%)
Dec 26, 2003 8.245 8.245 8.245 8.245 0 +0.00(+0.00%)
Dec 24, 2003 8.257 8.451 8.245 8.245 3,638 -0.10(-1.23%)
Dec 23, 2003 8.253 8.451 8.212 8.348 5,821 +0.06(+0.75%)
Dec 22, 2003 8.179 8.286 8.039 8.286 2,323 +0.37(+4.69%)
Dec 19, 2003 7.804 8.039 7.763 7.915 5,433 +0.14(+1.80%)
Dec 18, 2003 7.585 7.829 7.585 7.775 5,093 +0.00(+0.05%)
Dec 17, 2003 7.524 7.771 7.524 7.771 4,851 +0.25(+3.29%)
Dec 16, 2003 7.169 7.561 7.062 7.524 6,367 -0.03(-0.44%)
Dec 15, 2003 7.557 7.557 7.557 7.557 0 +0.00(+0.00%)
Dec 12, 2003 7.615 7.615 7.557 7.557 992 -0.27(-3.48%)
Dec 11, 2003 7.421 7.421 7.421 7.829 5,336 +0.05(+0.69%)
Dec 10, 2003 7.825 7.825 7.775 7.775 970 -0.01(-0.11%)
Dec 09, 2003 7.585 7.783 7.524 7.783 8,829 +0.01(+0.16%)
Dec 08, 2003 7.450 7.771 7.421 7.771 3,395 -0.06(-0.79%)
Dec 05, 2003 7.833 7.833 7.833 7.833 0 +0.00(+0.00%)
Dec 04, 2003 7.482 7.833 7.482 7.833 485 +0.35(+4.68%)
Dec 03, 2003 7.482 7.482 7.482 7.482 727 -0.04(-0.55%)
Dec 02, 2003 7.317 7.524 7.317 7.524 2,183 +0.00(+0.00%)
Dec 01, 2003 7.470 7.524 7.470 7.524 1,697 -0.02(-0.27%)
Nov 28, 2003 7.544 7.544 7.544 7.544 485 +0.00(+0.01%)
Nov 26, 2003 7.544 7.544 7.499 7.544 1,455 -0.09(-1.14%)
Nov 25, 2003 7.635 7.635 7.627 7.631 970 -0.24(-3.09%)
Nov 24, 2003 7.701 7.985 7.701 7.874 4,494 -0.04(-0.52%)
Nov 21, 2003 7.915 7.915 7.915 7.915 3,332 +0.00(+0.00%)
Nov 20, 2003 7.915 7.915 7.915 7.915 0 +0.00(+0.00%)
Nov 19, 2003 7.688 7.915 7.565 7.915 11,211 +0.45(+6.08%)
Nov 18, 2003 7.462 7.482 7.412 7.462 5,821 +0.19(+2.55%)
Nov 17, 2003 7.276 7.276 7.276 7.276 727 +0.05(+0.63%)
Nov 14, 2003 7.503 7.503 6.959 7.231 4,128 -0.27(-3.63%)
Nov 13, 2003 7.421 7.503 7.317 7.503 9,460 +0.07(+0.89%)
Nov 12, 2003 7.437 7.437 7.437 7.437 0 +0.00(+0.00%)
Nov 11, 2003 7.495 7.503 7.437 7.437 1,972 -0.03(-0.39%)
Nov 10, 2003 7.462 7.610 7.462 7.466 6,323 +0.05(+0.61%)
Nov 07, 2003 7.441 7.441 7.421 7.421 7,277 -0.16(-2.17%)
Nov 06, 2003 7.264 7.775 7.264 7.585 5,579 +0.37(+5.14%)
Nov 05, 2003 7.124 7.214 7.124 7.214 2,668 -0.29(-3.90%)
Nov 04, 2003 6.901 7.507 6.901 7.507 23,529 +0.54(+7.82%)
Nov 03, 2003 7.095 7.095 6.843 6.963 4,123 -0.05(-0.65%)
Oct 31, 2003 7.008 7.008 7.008 7.008 1,455 -0.00(-0.01%)
Oct 30, 2003 7.132 7.009 7.009 7.009 1,940 -0.12(-1.72%)
Oct 29, 2003 7.132 7.132 7.132 7.132 0 +0.00(+0.00%)
Oct 28, 2003 7.132 7.132 7.132 7.132 0 +0.00(+0.00%)
Oct 27, 2003 7.293 7.338 7.017 7.132 3,153 -0.02(-0.35%)
Oct 24, 2003 7.173 7.177 7.144 7.157 1,212 +0.09(+1.28%)
Oct 23, 2003 7.066 7.066 7.066 7.066 242 +0.07(+1.07%)
Oct 22, 2003 6.991 6.991 6.991 6.991 0 +0.00(+0.00%)
Oct 21, 2003 6.806 6.991 6.782 6.991 3,395 +0.23(+3.41%)
Oct 20, 2003 7.379 7.379 6.761 6.761 2,425 -0.12(-1.80%)
Oct 17, 2003 6.885 6.885 6.885 6.885 0 +0.00(+0.00%)
Oct 16, 2003 6.967 6.885 6.885 6.885 485 -0.08(-1.18%)
Oct 15, 2003 7.631 7.631 6.967 6.967 485 +0.27(+4.00%)
Oct 14, 2003 6.699 6.699 6.699 6.699 0 +0.00(+0.00%)
Oct 13, 2003 6.967 7.247 6.699 6.699 3,395 -0.47(-6.61%)
Oct 10, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 09, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 08, 2003 7.173 7.173 7.173 7.173 5,093 +0.00(+0.00%)
Oct 07, 2003 7.173 7.173 6.967 7.173 727 +0.00(+0.00%)
Oct 06, 2003 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Oct 03, 2003 7.214 7.214 7.173 7.173 970 +0.00(+0.00%)
Oct 02, 2003 7.173 7.173 7.173 7.173 242 +0.00(+0.00%)
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.