Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Cp (NQ: KOSS )

2.400 -0.026 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 7.214 7.214 7.214 7.214 363 -0.19(-2.51%)
Mar 28, 2008 7.272 7.412 7.272 7.400 4,492 +0.23(+3.16%)
Mar 27, 2008 7.173 7.173 7.173 7.173 0 +0.00(+0.00%)
Mar 26, 2008 7.169 7.173 7.132 7.173 1,212 +0.16(+2.35%)
Mar 25, 2008 2.886 7.008 7.008 7.008 0 +0.00(+0.00%)
Mar 24, 2008 6.942 7.421 6.942 7.008 1,940 -0.16(-2.30%)
Mar 21, 2008 7.195 7.195 7.173 7.173 2,122 +0.00(+0.00%)
Mar 20, 2008 7.195 7.195 7.173 7.173 2,122 -0.25(-3.33%)
Mar 19, 2008 7.421 7.421 7.421 7.421 727 -0.00(-0.06%)
Mar 18, 2008 7.874 7.874 7.425 7.425 8,526 -0.61(-7.64%)
Mar 17, 2008 7.775 8.039 7.528 8.039 1,940 +0.13(+1.67%)
Mar 14, 2008 7.977 7.977 6.963 7.907 6,884 +0.48(+6.44%)
Mar 13, 2008 7.173 7.820 7.173 7.429 21,212 +0.11(+1.46%)
Mar 12, 2008 7.322 7.322 7.322 7.322 0 +0.00(+0.00%)
Mar 11, 2008 7.322 7.322 7.322 7.322 465 -0.40(-5.23%)
Mar 10, 2008 7.890 7.890 7.726 7.726 2,593 +0.17(+2.29%)
Mar 07, 2008 7.425 7.820 7.425 7.552 10,430 -0.24(-3.07%)
Mar 06, 2008 7.627 7.792 7.322 7.792 4,114 +0.04(+0.53%)
Mar 05, 2008 7.631 7.750 7.627 7.750 2,910 +0.19(+2.45%)
Mar 04, 2008 7.590 7.590 7.482 7.565 5,093 -0.27(-3.42%)
Mar 03, 2008 8.039 8.039 7.709 7.833 2,910 -0.29(-3.55%)
Feb 29, 2008 8.121 8.121 8.121 8.121 0 +0.00(+0.00%)
Feb 28, 2008 8.200 8.200 8.084 8.121 4,366 +0.00(+0.00%)
Feb 27, 2008 8.121 8.121 8.121 8.121 242 -0.01(-0.10%)
Feb 26, 2008 8.130 8.130 8.130 8.130 242 +0.02(+0.31%)
Feb 25, 2008 8.047 8.105 8.039 8.105 1,212 -0.09(-1.11%)
Feb 22, 2008 8.084 8.196 7.837 8.196 5,093 +0.03(+0.40%)
Feb 21, 2008 8.191 8.191 8.163 8.163 727 +0.08(+1.02%)
Feb 20, 2008 7.837 8.154 7.833 8.080 4,744 +0.25(+3.16%)
Feb 19, 2008 7.647 7.952 7.585 7.833 6,588 +0.12(+1.60%)
Feb 18, 2008 7.297 7.709 7.297 7.709 485 +0.00(+0.00%)
Feb 15, 2008 7.297 7.709 7.297 7.709 485 +0.08(+1.08%)
Feb 14, 2008 7.730 7.730 7.214 7.627 4,851 +0.21(+2.78%)
Feb 13, 2008 7.214 7.705 7.214 7.421 22,469 +0.14(+1.98%)
Feb 12, 2008 7.219 7.276 7.219 7.276 485 +0.02(+0.28%)
Feb 11, 2008 7.416 7.416 7.256 7.256 606 -0.11(-1.46%)
Feb 08, 2008 7.363 7.363 7.363 7.363 0 +0.00(+0.00%)
Feb 07, 2008 7.363 7.363 7.363 7.363 0 +0.00(+0.00%)
Feb 06, 2008 7.219 7.363 7.219 7.363 970 -0.06(-0.78%)
Feb 05, 2008 7.408 7.421 7.214 7.421 15,323 +0.13(+1.75%)
Feb 04, 2008 7.293 7.293 7.293 7.293 0 +0.00(+0.00%)
Feb 01, 2008 7.293 7.293 7.293 7.293 0 +0.00(+0.00%)
Jan 31, 2008 7.293 7.293 7.293 7.293 0 +0.00(+0.00%)
Jan 30, 2008 7.227 7.293 7.214 7.293 2,910 -0.12(-1.56%)
Jan 29, 2008 7.408 7.420 7.404 7.408 3,881 +0.19(+2.69%)
Jan 28, 2008 7.214 7.214 7.214 7.214 0 +0.00(+0.00%)
Jan 25, 2008 7.338 7.338 7.214 7.214 2,913 +0.21(+2.94%)
Jan 24, 2008 7.008 7.008 7.008 7.008 485 -0.21(-2.86%)
Jan 23, 2008 7.173 7.421 7.173 7.214 14,801 +0.04(+0.57%)
Jan 22, 2008 7.008 7.173 7.008 7.173 2,425 -0.19(-2.52%)
Jan 21, 2008 7.359 7.359 7.008 7.359 970 +0.00(+0.00%)
Jan 18, 2008 7.359 7.359 7.008 7.359 970 +0.34(+4.92%)
Jan 17, 2008 7.008 7.014 7.008 7.014 1,212 +0.09(+1.27%)
Jan 16, 2008 6.926 6.926 6.926 6.926 2,842 -0.00(-0.06%)
Jan 15, 2008 6.930 6.930 6.930 6.930 0 +0.00(+0.00%)
Jan 14, 2008 7.004 7.087 6.930 6.930 3,153 -0.28(-3.94%)
Jan 11, 2008 7.408 7.408 7.214 7.214 1,940 -0.10(-1.41%)
Jan 10, 2008 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Jan 09, 2008 7.317 7.317 7.317 7.317 0 +0.00(+0.00%)
Jan 08, 2008 7.317 7.317 7.317 7.317 485 +0.33(+4.66%)
Jan 07, 2008 6.926 7.008 6.926 6.992 1,326 +0.11(+1.62%)
Jan 04, 2008 6.880 6.880 6.880 6.880 485 -0.54(-7.28%)
Jan 03, 2008 7.058 7.421 6.621 7.421 9,338 +0.10(+1.41%)
Jan 02, 2008 7.221 7.317 7.095 7.317 2,304 -0.03(-0.35%)
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.