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 (%)
Nov 24, 2008 4.823 4.803 4.803 4.803 11,643 -0.11(-2.27%)
Nov 20, 2008 4.543 4.914 4.914 4.914 15,039 +0.38(+8.36%)
Nov 19, 2008 4.378 4.535 4.378 4.535 1,212 -0.00(-0.09%)
Nov 18, 2008 4.543 4.543 4.539 4.539 3,881 -0.24(-5.09%)
Nov 17, 2008 4.576 4.782 4.254 4.782 1,455 -0.08(-1.69%)
Nov 11, 2008 4.865 4.865 4.865 4.865 3,395 +0.00(+0.00%)
Nov 10, 2008 4.741 4.865 4.535 4.865 2,183 -0.01(-0.11%)
Nov 06, 2008 4.869 4.870 4.870 4.870 5,336 -0.08(-1.56%)
Nov 05, 2008 4.947 4.947 4.947 4.947 242 +0.04(+0.76%)
Oct 31, 2008 4.869 4.910 4.910 4.910 4,851 -0.31(-5.85%)
Oct 30, 2008 5.071 5.215 5.071 5.215 8,587 +0.18(+3.64%)
Oct 27, 2008 5.565 5.032 5.032 5.032 16,494 -0.41(-7.60%)
Oct 24, 2008 5.429 5.446 5.429 5.446 5,821 -0.12(-2.22%)
Oct 23, 2008 5.565 6.184 5.565 5.570 41,756 -0.00(-0.00%)
Oct 22, 2008 5.570 5.570 5.570 5.570 485 +0.00(+0.00%)
Oct 21, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 20, 2008 5.611 5.611 5.570 5.570 533 +0.00(+0.00%)
Oct 17, 2008 5.570 5.570 5.570 5.570 0 +0.00(+0.00%)
Oct 16, 2008 5.487 5.570 5.483 5.570 1,397 -0.47(-7.78%)
Oct 14, 2008 6.039 6.039 6.039 6.039 0 +0.00(+0.00%)
Oct 13, 2008 6.044 6.060 6.039 6.039 1,455 +0.47(+8.52%)
Oct 10, 2008 5.570 5.570 5.565 5.565 485 -0.21(-3.57%)
Oct 09, 2008 5.772 5.772 5.772 5.772 0 +0.00(+0.00%)
Oct 08, 2008 6.472 6.472 5.772 5.772 2,061 +0.21(+3.70%)
Oct 07, 2008 5.759 6.711 5.565 5.565 18,086 -0.51(-8.41%)
Oct 06, 2008 5.920 6.872 5.763 6.077 18,648 +0.10(+1.66%)
Oct 03, 2008 6.060 6.060 5.978 5.978 485 -0.08(-1.36%)
Oct 02, 2008 5.846 6.402 5.846 6.060 6,549 -0.54(-8.13%)
Sep 30, 2008 6.283 6.596 6.596 6.596 8,247 +0.00(+0.00%)
Sep 29, 2008 6.596 6.596 6.596 6.596 594 -0.00(-0.00%)
Sep 25, 2008 6.596 6.596 6.596 6.596 0 +0.00(+0.00%)
Sep 24, 2008 6.782 6.782 6.596 6.596 3,728 -0.21(-3.03%)
Sep 23, 2008 6.839 6.905 6.802 6.802 727 +0.94(+16.12%)
Sep 19, 2008 7.404 5.858 5.858 5.858 13,583 -1.11(-15.92%)
Sep 18, 2008 6.716 7.008 5.792 6.967 8,344 +0.28(+4.13%)
Sep 17, 2008 6.184 6.691 6.184 6.691 2,425 +0.55(+9.00%)
Sep 16, 2008 5.846 6.138 5.846 6.138 970 +0.32(+5.51%)
Sep 11, 2008 5.817 5.818 5.818 5.818 1,455 -0.36(-5.86%)
Sep 08, 2008 6.167 6.180 6.180 6.180 3,881 +0.03(+0.54%)
Sep 05, 2008 6.147 6.147 6.147 6.147 485 +0.16(+2.76%)
Sep 04, 2008 5.994 5.994 5.982 5.982 1,212 -0.02(-0.41%)
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.