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, 2020 0.8800 0.8800 0.8800 0.8800 583 -0.00(-0.36%)
Mar 30, 2020 0.8031 0.8832 0.8031 0.8832 2,790 -0.01(-0.76%)
Mar 27, 2020 0.8600 0.8900 0.8021 0.8900 2,600 +0.02(+2.26%)
Mar 26, 2020 0.8997 0.9000 0.8700 0.8703 5,457 +0.04(+4.80%)
Mar 25, 2020 0.9200 0.9200 0.8000 0.8304 64,361 -0.08(-9.25%)
Mar 24, 2020 0.8989 0.9200 0.8800 0.9150 9,678 +0.04(+4.97%)
Mar 23, 2020 0.9199 0.9200 0.8717 0.8717 1,202 +0.04(+5.01%)
Mar 20, 2020 0.8300 0.9197 0.8300 0.8301 1,400 -0.07(-7.78%)
Mar 19, 2020 0.9597 0.9699 0.8300 0.9001 7,545 +0.00(+0.01%)
Mar 18, 2020 0.9800 0.9800 0.9000 0.9000 9,464 -0.10(-9.97%)
Mar 17, 2020 0.9700 1.000 0.9001 0.9997 12,306 +0.01(+0.98%)
Mar 16, 2020 0.9400 1.000 0.9000 0.9900 25,717 +0.05(+5.32%)
Mar 13, 2020 0.8801 1.045 0.8501 0.9400 14,400 -0.06(-5.99%)
Mar 12, 2020 1.020 1.020 0.8500 0.9999 7,919 -0.02(-1.97%)
Mar 11, 2020 1.010 1.110 1.010 1.020 6,822 -0.04(-3.77%)
Mar 10, 2020 1.030 1.060 1.020 1.060 45,190 +0.02(+2.40%)
Mar 09, 2020 1.150 1.150 1.030 1.035 21,731 -0.11(-9.98%)
Mar 06, 2020 1.180 1.200 1.150 1.150 5,300 -0.05(-4.17%)
Mar 05, 2020 1.169 1.200 1.160 1.200 1,573 +0.00(+0.00%)
Mar 04, 2020 1.200 1.210 1.180 1.200 14,623 -0.04(-3.23%)
Mar 03, 2020 1.250 1.250 1.220 1.240 2,566 -0.02(-1.58%)
Mar 02, 2020 1.250 1.260 1.230 1.260 8,964 +0.07(+5.83%)
Feb 28, 2020 1.273 1.273 1.179 1.190 19,400 -0.06(-5.13%)
Feb 27, 2020 1.220 1.255 1.220 1.255 2,297 +0.02(+2.02%)
Feb 26, 2020 1.220 1.273 1.220 1.230 27,885 -0.11(-8.43%)
Feb 25, 2020 1.343 1.343 1.290 1.343 1,986 -0.05(-3.37%)
Feb 24, 2020 1.400 1.400 1.280 1.390 51,480 -0.01(-0.71%)
Feb 21, 2020 1.390 1.400 1.380 1.400 3,500 +0.01(+0.72%)
Feb 20, 2020 1.380 1.390 1.360 1.390 19,612 +0.03(+2.21%)
Feb 19, 2020 1.440 1.440 1.360 1.360 36,135 -0.08(-5.56%)
Feb 18, 2020 1.450 1.450 1.440 1.440 15,275 -0.01(-0.69%)
Feb 14, 2020 1.440 1.450 1.440 1.450 1,000 -0.02(-1.37%)
Feb 13, 2020 1.510 1.590 1.470 1.470 8,306 -0.01(-0.59%)
Feb 12, 2020 1.450 1.479 1.450 1.479 2,815 +0.04(+2.71%)
Feb 11, 2020 1.480 1.494 1.440 1.440 3,834 +0.00(+0.00%)
Feb 10, 2020 1.440 1.443 1.440 1.440 4,136 -0.02(-1.42%)
Feb 07, 2020 1.490 1.490 1.461 1.461 3,400 +0.02(+1.44%)
Feb 06, 2020 1.450 1.520 1.440 1.440 3,245 +0.00(+0.00%)
Feb 05, 2020 1.450 1.479 1.440 1.440 4,431 -0.04(-2.70%)
Feb 04, 2020 1.440 1.487 1.440 1.480 5,972 +0.01(+0.68%)
Feb 03, 2020 1.495 1.495 1.440 1.470 6,635 -0.01(-0.49%)
Jan 31, 2020 1.520 1.520 1.440 1.477 19,100 -0.13(-8.24%)
Jan 30, 2020 1.520 1.610 1.520 1.610 4,902 +0.05(+3.42%)
Jan 29, 2020 1.550 1.609 1.521 1.557 6,449 +0.02(+1.09%)
Jan 28, 2020 1.530 1.540 1.510 1.540 5,218 +0.03(+1.99%)
Jan 27, 2020 1.517 1.517 1.510 1.510 3,796 -0.00(-0.01%)
Jan 24, 2020 1.532 1.540 1.510 1.510 6,600 -0.01(-0.65%)
Jan 23, 2020 1.520 1.520 1.520 1.520 504 +0.01(+0.64%)
Jan 22, 2020 1.520 1.540 1.510 1.510 5,451 -0.03(-1.93%)
Jan 21, 2020 1.520 1.554 1.520 1.540 6,408 -0.01(-0.90%)
Jan 17, 2020 1.550 1.560 1.540 1.554 2,300 -0.01(-0.72%)
Jan 16, 2020 1.540 1.580 1.540 1.565 5,061 -0.01(-0.94%)
Jan 15, 2020 1.540 1.590 1.540 1.580 15,723 +0.05(+3.34%)
Jan 14, 2020 1.520 1.540 1.520 1.529 3,236 -0.05(-3.26%)
Jan 13, 2020 1.520 1.581 1.520 1.581 507 +0.05(+3.46%)
Jan 10, 2020 1.500 1.528 1.500 1.528 5,300 +0.02(+1.17%)
Jan 09, 2020 1.530 1.530 1.510 1.510 1,670 -0.06(-3.97%)
Jan 08, 2020 1.494 1.573 1.494 1.573 3,001 +0.00(+0.16%)
Jan 07, 2020 1.500 1.610 1.493 1.570 13,916 +0.04(+2.61%)
Jan 06, 2020 1.490 1.680 1.490 1.530 122,062 +0.03(+1.66%)
Jan 03, 2020 1.490 1.520 1.490 1.505 4,800 -0.01(-0.33%)
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.