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 (%)
May 28, 2010 4.665 4.673 4.665 4.673 480 -0.00(-0.01%)
May 27, 2010 4.707 4.707 4.582 4.673 6,992 -0.16(-3.28%)
May 26, 2010 4.623 4.832 4.373 4.832 4,717 +0.21(+4.50%)
May 25, 2010 4.507 4.632 4.228 4.623 5,479 -0.17(-3.48%)
May 24, 2010 4.698 4.832 4.492 4.790 6,482 +0.04(+0.88%)
May 21, 2010 4.573 4.748 4.565 4.748 10,162 +0.31(+6.94%)
May 20, 2010 4.623 4.665 4.399 4.440 3,650 -0.15(-3.27%)
May 19, 2010 4.590 4.615 4.548 4.590 5,161 -0.05(-1.08%)
May 18, 2010 4.648 4.648 4.565 4.640 1,320 -0.01(-0.18%)
May 17, 2010 4.582 4.648 4.448 4.648 3,391 -0.02(-0.36%)
May 14, 2010 4.665 4.707 4.623 4.665 11,771 +0.00(+0.00%)
May 13, 2010 4.665 4.707 4.586 4.665 7,562 +0.17(+3.70%)
May 12, 2010 4.498 4.526 4.498 4.498 5,281 +0.03(+0.75%)
May 11, 2010 4.386 4.548 4.373 4.465 6,008 -0.09(-2.01%)
May 10, 2010 4.523 4.702 4.282 4.557 3,421 +0.36(+8.53%)
May 07, 2010 4.240 4.445 4.198 4.198 17,016 -0.08(-1.95%)
May 06, 2010 4.740 4.740 4.198 4.282 22,552 -0.47(-9.82%)
May 05, 2010 4.748 4.748 4.748 4.748 240 +0.08(+1.79%)
May 04, 2010 4.815 4.823 4.665 4.665 2,040 -0.08(-1.75%)
May 03, 2010 4.715 4.748 4.515 4.748 7,040 +0.07(+1.42%)
Apr 30, 2010 4.832 4.832 4.455 4.682 2,553 -0.11(-2.26%)
Apr 29, 2010 4.323 4.857 4.257 4.790 27,986 +0.50(+11.65%)
Apr 28, 2010 4.507 4.507 4.198 4.290 11,144 -0.27(-6.02%)
Apr 27, 2010 4.582 4.582 4.532 4.565 1,020 -0.03(-0.72%)
Apr 26, 2010 4.738 4.748 4.582 4.598 2,640 +0.02(+0.36%)
Apr 23, 2010 4.598 4.657 4.582 4.582 10,443 -0.01(-0.18%)
Apr 22, 2010 4.665 4.740 4.582 4.590 2,280 +0.01(+0.18%)
Apr 21, 2010 4.582 4.623 4.582 4.582 2,352 -0.17(-3.51%)
Apr 20, 2010 4.773 4.773 4.623 4.748 2,340 -0.08(-1.72%)
Apr 19, 2010 4.582 4.832 4.532 4.832 12,370 +0.16(+3.39%)
Apr 16, 2010 4.748 4.748 4.582 4.673 4,229 +0.04(+0.90%)
Apr 15, 2010 4.782 4.790 4.548 4.632 5,595 -0.12(-2.46%)
Apr 14, 2010 4.714 4.748 4.623 4.748 14,169 +0.12(+2.61%)
Apr 13, 2010 4.621 4.662 4.621 4.627 1,164 +0.05(+1.00%)
Apr 12, 2010 4.698 4.777 4.548 4.582 10,767 -0.12(-2.48%)
Apr 09, 2010 4.798 4.831 4.665 4.698 1,680 -0.12(-2.42%)
Apr 08, 2010 4.790 4.815 4.666 4.815 8,446 +0.15(+3.21%)
Apr 07, 2010 4.840 4.840 4.665 4.665 7,877 -0.08(-1.75%)
Apr 06, 2010 4.748 4.748 4.665 4.748 8,733 +0.00(+0.00%)
Apr 05, 2010 4.740 4.748 4.648 4.748 4,564 +0.17(+3.64%)
Apr 01, 2010 4.790 4.582 4.582 4.582 2,640 -0.16(-3.34%)
Mar 31, 2010 4.790 4.790 4.740 4.740 705 -0.05(-1.04%)
Mar 30, 2010 4.790 4.790 4.790 4.790 1,049 +0.00(+0.00%)
Mar 29, 2010 4.882 4.898 4.740 4.790 5,401 -0.04(-0.86%)
Mar 26, 2010 4.947 4.947 4.832 4.832 3,400 -0.09(-1.84%)
Mar 25, 2010 4.741 4.947 4.741 4.922 14,665 +0.15(+3.11%)
Mar 24, 2010 4.914 4.947 4.741 4.774 3,392 -0.05(-1.03%)
Mar 23, 2010 4.906 4.906 4.708 4.823 1,597 -0.02(-0.34%)
Mar 22, 2010 4.609 4.840 4.609 4.840 5,010 +0.22(+4.82%)
Mar 19, 2010 4.716 4.739 4.601 4.617 2,531 +0.00(+0.00%)
Mar 18, 2010 4.683 4.683 4.601 4.617 5,748 +0.00(+0.00%)
Mar 17, 2010 4.700 4.733 4.601 4.617 6,283 +0.00(+0.00%)
Mar 16, 2010 4.617 4.658 4.617 4.617 4,365 -0.00(-0.01%)
Mar 15, 2010 4.625 4.672 4.609 4.617 5,579 +0.01(+0.18%)
Mar 12, 2010 4.658 4.720 4.609 4.609 2,662 -0.02(-0.36%)
Mar 11, 2010 4.840 4.840 4.609 4.625 23,512 -0.22(-4.59%)
Mar 10, 2010 4.939 4.939 4.823 4.848 5,633 -0.04(-0.84%)
Mar 09, 2010 4.947 4.947 4.856 4.889 3,941 +0.02(+0.51%)
Mar 08, 2010 4.906 4.906 4.848 4.865 9,114 +0.00(+0.00%)
Mar 05, 2010 4.741 4.906 4.741 4.865 11,888 +0.14(+2.97%)
Mar 04, 2010 4.622 4.724 4.617 4.724 2,910 +0.18(+3.99%)
Mar 03, 2010 4.535 4.688 4.535 4.543 11,774 +0.00(+0.00%)
Mar 02, 2010 4.527 4.543 4.403 4.543 6,850 +0.10(+2.23%)
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.