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 (%)
Feb 26, 2010 4.535 4.700 4.535 4.576 20,320 +0.12(+2.78%)
Feb 25, 2010 4.592 4.658 4.296 4.452 17,189 -0.08(-1.82%)
Feb 24, 2010 3.999 4.535 3.999 4.535 23,188 +0.54(+13.40%)
Feb 23, 2010 3.974 4.106 3.834 3.999 19,574 +0.00(+0.00%)
Feb 22, 2010 3.710 4.090 3.710 3.999 31,405 +0.25(+6.59%)
Feb 19, 2010 3.693 3.751 3.645 3.751 9,859 +0.06(+1.56%)
Feb 18, 2010 3.784 3.792 3.620 3.694 14,184 -0.01(-0.36%)
Feb 17, 2010 3.669 3.743 3.628 3.707 32,299 +0.07(+1.95%)
Feb 16, 2010 3.719 3.719 3.529 3.636 2,576 +0.12(+3.28%)
Feb 12, 2010 3.620 3.521 3.521 3.521 363 +0.02(+0.47%)
Feb 11, 2010 3.504 3.504 3.504 3.504 970 -0.13(-3.52%)
Feb 10, 2010 3.628 3.636 3.628 3.632 1,819 -0.00(-0.11%)
Feb 09, 2010 3.554 3.702 3.539 3.636 5,811 +0.08(+2.32%)
Feb 08, 2010 3.512 3.743 3.512 3.554 3,996 +0.05(+1.41%)
Feb 05, 2010 3.537 3.537 3.453 3.504 5,053 -0.03(-0.93%)
Feb 04, 2010 3.430 3.537 3.430 3.537 8,962 +0.07(+2.14%)
Feb 03, 2010 3.446 3.463 3.446 3.463 5,494 +0.02(+0.48%)
Feb 02, 2010 3.422 3.488 3.380 3.446 6,734 -0.07(-1.85%)
Feb 01, 2010 3.545 3.545 3.512 3.512 4,451 +0.09(+2.63%)
Jan 29, 2010 3.455 3.463 3.422 3.422 6,636 -0.03(-0.95%)
Jan 28, 2010 3.512 3.512 3.430 3.455 15,984 -0.09(-2.56%)
Jan 27, 2010 3.496 3.545 3.496 3.545 4,620 +0.03(+0.94%)
Jan 26, 2010 3.916 3.916 3.314 3.512 21,942 +0.03(+0.95%)
Jan 25, 2010 3.620 3.644 3.306 3.479 54,193 -0.14(-3.87%)
Jan 22, 2010 3.504 3.686 3.504 3.620 55,098 +0.12(+3.32%)
Jan 21, 2010 3.455 3.653 3.166 3.503 100,595 +0.30(+9.23%)
Jan 20, 2010 3.199 3.298 3.161 3.207 284,022 -0.01(-0.26%)
Jan 19, 2010 3.174 3.389 3.174 3.216 105,498 +0.00(+0.00%)
Jan 15, 2010 3.298 3.216 3.216 3.216 69,617 -0.08(-2.50%)
Jan 14, 2010 3.298 3.430 3.298 3.298 70,385 +0.00(+0.00%)
Jan 13, 2010 3.339 3.504 3.298 3.298 105,114 -0.08(-2.44%)
Jan 12, 2010 3.504 3.875 3.364 3.380 286,027 -0.07(-2.15%)
Jan 11, 2010 4.114 4.114 3.100 3.455 134,119 -1.09(-23.96%)
Jan 08, 2010 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Jan 07, 2010 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Jan 06, 2010 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Jan 05, 2010 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Jan 04, 2010 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Dec 31, 2009 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Dec 30, 2009 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Dec 29, 2009 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Dec 28, 2009 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Dec 24, 2009 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Dec 23, 2009 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Dec 22, 2009 4.543 4.543 4.543 4.543 0 +0.00(+0.00%)
Dec 21, 2009 4.535 4.559 4.535 4.543 363 +0.00(+0.00%)
Dec 18, 2009 4.568 4.667 4.535 4.543 5,837 +0.01(+0.18%)
Dec 17, 2009 4.564 4.564 4.535 4.535 242 -0.09(-1.96%)
Dec 16, 2009 4.617 4.704 4.535 4.625 6,867 -0.12(-2.44%)
Dec 15, 2009 4.741 4.741 4.741 4.741 397 +0.00(+0.00%)
Dec 14, 2009 4.741 4.741 4.741 4.741 422 +0.00(+0.00%)
Dec 11, 2009 4.741 4.741 4.741 4.741 346 +0.12(+2.68%)
Dec 10, 2009 4.782 4.926 4.617 4.617 5,033 -0.12(-2.61%)
Dec 09, 2009 4.749 4.749 4.741 4.741 727 -0.15(-3.04%)
Dec 08, 2009 4.782 4.988 4.782 4.889 4,132 -0.47(-8.77%)
Dec 07, 2009 5.359 5.359 5.359 5.359 121 -0.21(-3.70%)
Dec 03, 2009 5.565 5.565 5.565 5.565 0 -0.37(-6.25%)
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.