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

Koss Cp (NQ: KOSS )

5.269 +0.479 (+10.00%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 20, 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 (%)
Sep 28, 2015 2.300 2.209 2.209 2.209 40 -0.17(-7.18%)
Sep 25, 2015 2.490 2.490 2.270 2.380 567 +0.06(+2.59%)
Sep 24, 2015 2.320 2.320 2.320 2.320 293 +0.01(+0.43%)
Sep 23, 2015 2.280 2.310 2.280 2.310 555 +0.09(+4.05%)
Sep 22, 2015 2.440 2.440 2.220 2.220 2,146 -0.25(-10.12%)
Sep 21, 2015 2.290 2.500 2.270 2.470 17,133 +0.28(+12.79%)
Sep 18, 2015 2.360 2.439 2.190 2.190 10,086 -0.26(-10.61%)
Sep 17, 2015 2.370 2.479 2.360 2.450 3,733 +0.03(+1.24%)
Sep 16, 2015 2.410 2.420 2.370 2.420 3,443 -0.08(-3.20%)
Sep 15, 2015 2.361 2.500 2.360 2.500 706 +0.14(+5.89%)
Sep 14, 2015 2.361 2.361 2.361 2.361 144 +0.01(+0.47%)
Sep 11, 2015 2.290 2.424 2.290 2.350 2,738 -0.13(-5.24%)
Sep 10, 2015 2.380 2.480 2.380 2.480 383 +0.10(+4.20%)
Sep 09, 2015 2.430 2.430 2.380 2.380 632 -0.09(-3.64%)
Sep 08, 2015 2.610 2.610 2.340 2.470 7,467 +0.05(+2.07%)
Sep 04, 2015 2.350 2.420 2.420 2.420 1,400 -0.02(-0.82%)
Sep 03, 2015 2.520 2.520 2.410 2.440 5,942 -0.08(-3.17%)
Sep 02, 2015 2.280 2.520 2.280 2.520 12,533 +0.19(+8.15%)
Sep 01, 2015 2.420 2.420 2.280 2.330 4,693 -0.07(-2.92%)
Aug 31, 2015 2.290 2.409 2.290 2.400 5,389 +0.10(+4.35%)
Aug 28, 2015 2.322 2.345 2.300 2.300 1,765 -0.11(-4.56%)
Aug 27, 2015 2.280 2.450 2.280 2.410 6,391 +0.07(+2.99%)
Aug 26, 2015 2.350 2.350 2.250 2.340 12,413 +0.04(+1.96%)
Aug 25, 2015 2.220 2.490 2.220 2.295 740 -0.21(-8.20%)
Aug 24, 2015 2.450 2.510 2.180 2.500 36,138 +0.00(+0.00%)
Aug 21, 2015 2.450 2.500 2.450 2.500 3,541 +0.03(+1.17%)
Aug 20, 2015 2.518 2.518 2.450 2.471 2,905 -0.04(-1.56%)
Aug 19, 2015 2.510 2.520 2.500 2.510 4,733 +0.01(+0.40%)
Aug 18, 2015 2.460 2.500 2.450 2.500 3,696 +0.03(+1.21%)
Aug 17, 2015 2.580 2.580 2.470 2.470 8,184 -0.11(-4.26%)
Aug 14, 2015 2.510 2.582 2.510 2.580 10,856 -0.01(-0.39%)
Aug 13, 2015 2.510 2.590 2.450 2.590 584 +0.09(+3.60%)
Aug 11, 2015 2.590 2.500 2.500 2.500 4,400 -0.08(-3.10%)
Aug 10, 2015 2.520 2.580 2.510 2.580 4,178 +0.10(+4.03%)
Aug 07, 2015 2.388 2.540 2.381 2.480 1,367 +0.00(+0.00%)
Aug 06, 2015 2.540 2.540 2.470 2.480 2,433 +0.03(+1.22%)
Aug 05, 2015 2.380 2.545 2.370 2.450 10,395 -0.02(-0.81%)
Aug 04, 2015 2.470 2.530 2.470 2.470 1,372 -0.08(-3.14%)
Aug 03, 2015 2.550 2.550 2.470 2.550 5,634 +0.03(+1.19%)
Jul 31, 2015 2.440 2.520 2.440 2.520 730 +0.01(+0.40%)
Jul 30, 2015 2.550 2.550 2.510 2.510 775 -0.06(-2.33%)
Jul 29, 2015 2.527 2.600 2.527 2.570 4,207 +0.16(+6.64%)
Jul 28, 2015 2.350 2.510 2.350 2.410 2,893 +0.09(+3.88%)
Jul 27, 2015 2.510 2.510 2.310 2.320 2,188 -0.09(-3.73%)
Jul 24, 2015 2.420 2.430 2.410 2.410 1,616 +0.01(+0.42%)
Jul 23, 2015 2.416 2.470 2.400 2.400 509 -0.02(-0.72%)
Jul 22, 2015 2.470 2.470 2.330 2.417 3,758 +0.02(+0.73%)
Jul 21, 2015 2.610 2.610 2.320 2.400 5,852 -0.15(-5.88%)
Jul 20, 2015 2.520 2.560 2.450 2.550 4,880 +0.01(+0.39%)
Jul 17, 2015 2.500 2.540 2.500 2.540 871 +0.04(+1.60%)
Jul 16, 2015 2.500 2.500 2.480 2.500 22,936 +0.05(+2.04%)
Jul 15, 2015 2.540 2.540 2.450 2.450 2,073 -0.01(-0.41%)
Jul 14, 2015 2.440 2.540 2.440 2.460 4,016 -0.05(-1.99%)
Jul 13, 2015 2.310 2.567 2.310 2.510 31,785 +0.16(+6.81%)
Jul 10, 2015 2.350 2.350 2.320 2.350 2,900 +0.03(+1.29%)
Jul 09, 2015 2.350 2.380 2.310 2.320 3,520 -0.03(-1.07%)
Jul 08, 2015 2.400 2.400 2.310 2.345 1,425 +0.01(+0.21%)
Jul 07, 2015 2.353 2.570 2.330 2.340 5,625 +0.00(+0.00%)
Jul 06, 2015 2.340 2.590 2.330 2.340 3,237 -0.03(-1.27%)
Jul 02, 2015 2.520 2.370 2.370 2.370 6,700 +0.01(+0.42%)
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.