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 (%)
Sep 30, 2010 4.627 4.627 4.627 4.627 117 +0.15(+3.43%)
Sep 29, 2010 4.499 4.499 4.473 4.473 3,755 -0.03(-0.76%)
Sep 27, 2010 4.507 4.507 4.507 4.507 1,068 +0.08(+1.90%)
Sep 24, 2010 4.575 4.592 4.423 4.423 4,305 -0.08(-1.87%)
Sep 23, 2010 4.617 4.634 4.507 4.507 5,559 -0.11(-2.40%)
Sep 21, 2010 4.558 4.618 4.618 4.618 5,578 +0.07(+1.51%)
Sep 17, 2010 4.794 4.549 4.549 4.549 593 -0.21(-4.42%)
Sep 15, 2010 4.760 4.760 4.760 4.760 1,065 +0.00(+0.00%)
Sep 13, 2010 4.760 4.760 4.760 4.760 118 +0.10(+2.17%)
Sep 09, 2010 4.718 4.659 4.659 4.659 2,017 +0.03(+0.55%)
Sep 08, 2010 4.642 4.642 4.634 4.634 827 -0.11(-2.31%)
Sep 07, 2010 4.844 4.844 4.667 4.743 16,743 -0.05(-1.05%)
Sep 03, 2010 4.775 4.836 4.775 4.794 504 +0.16(+3.45%)
Sep 02, 2010 4.642 4.642 4.634 4.634 474 -0.02(-0.36%)
Sep 01, 2010 4.650 4.701 4.642 4.650 830 -0.09(-1.95%)
Aug 31, 2010 4.650 4.802 4.634 4.743 1,365 -0.03(-0.53%)
Aug 30, 2010 4.634 4.819 4.634 4.768 1,305 -0.04(-0.87%)
Aug 27, 2010 4.810 4.810 4.810 4.810 118 +0.10(+2.14%)
Aug 25, 2010 4.718 4.709 4.709 4.709 2,848 +0.08(+1.64%)
Aug 24, 2010 4.642 4.642 4.634 4.634 1,543 -0.04(-0.90%)
Aug 23, 2010 4.684 4.826 4.676 4.676 1,780 +0.04(+0.91%)
Aug 20, 2010 4.718 4.718 4.634 4.634 5,233 -0.21(-4.35%)
Aug 19, 2010 4.735 4.844 4.634 4.844 1,439 +0.17(+3.60%)
Aug 18, 2010 4.912 4.971 4.676 4.676 22,507 -0.21(-4.31%)
Aug 17, 2010 4.676 4.886 4.676 4.886 8,762 +0.25(+5.45%)
Aug 16, 2010 4.634 4.640 4.634 4.634 6,529 -0.04(-0.90%)
Aug 13, 2010 4.634 4.718 4.634 4.676 9,868 +0.04(+0.91%)
Aug 12, 2010 4.583 4.634 4.566 4.634 2,747 +0.24(+5.57%)
Aug 11, 2010 4.347 4.389 4.339 4.389 7,240 +0.04(+0.97%)
Aug 10, 2010 4.381 4.381 4.347 4.347 1,424 -0.04(-0.86%)
Aug 09, 2010 4.381 4.389 4.381 4.385 830 -0.09(-1.98%)
Aug 06, 2010 4.474 4.474 4.474 4.474 118 -0.12(-2.57%)
Aug 05, 2010 4.592 4.592 4.592 4.592 593 +0.13(+3.02%)
Aug 04, 2010 4.634 4.718 4.356 4.457 5,341 -0.08(-1.67%)
Aug 03, 2010 4.339 4.592 4.339 4.533 5,422 -0.08(-1.82%)
Aug 02, 2010 4.415 4.617 4.389 4.617 6,388 +0.11(+2.51%)
Jul 29, 2010 4.504 4.504 4.504 4.504 0 -0.11(-2.43%)
Jul 28, 2010 4.423 4.617 4.389 4.616 13,088 +0.28(+6.39%)
Jul 27, 2010 4.423 4.423 4.339 4.339 5,285 -0.02(-0.39%)
Jul 26, 2010 4.356 4.423 4.356 4.356 1,780 -0.02(-0.39%)
Jul 23, 2010 4.398 4.431 4.356 4.372 8,262 -0.01(-0.29%)
Jul 22, 2010 4.507 4.507 4.385 4.385 3,371 -0.05(-1.07%)
Jul 21, 2010 4.433 4.433 4.433 4.433 909 -0.09(-2.02%)
Jul 20, 2010 4.507 4.550 4.507 4.524 830 -0.03(-0.56%)
Jul 19, 2010 4.448 4.600 4.448 4.549 1,188 +0.17(+3.85%)
Jul 16, 2010 4.608 4.625 4.381 4.381 5,941 -0.01(-0.19%)
Jul 15, 2010 4.516 4.516 4.364 4.389 4,237 -0.02(-0.48%)
Jul 14, 2010 4.410 4.410 4.410 4.410 118 -0.19(-4.12%)
Jul 12, 2010 4.600 4.600 4.600 4.600 0 +0.18(+4.00%)
Jul 09, 2010 4.423 4.474 4.381 4.423 14,250 +0.00(+0.00%)
Jul 08, 2010 4.423 4.495 4.415 4.423 9,569 +0.03(+0.67%)
Jul 07, 2010 4.372 4.394 4.372 4.394 1,305 +0.01(+0.27%)
Jul 06, 2010 4.592 4.592 4.382 4.382 320 -0.25(-5.44%)
Jul 02, 2010 4.693 4.693 4.604 4.634 2,059 +0.08(+1.85%)
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.