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

Koss Cp (NQ: KOSS )

2.400 -0.026 (-1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 29, 2002 6.336 6.336 5.936 5.936 10,673 +0.00(+0.00%)
Mar 28, 2002 6.336 6.336 5.936 5.936 10,673 -0.25(-4.00%)
Mar 27, 2002 6.287 6.287 6.184 6.184 1,940 -0.04(-0.66%)
Mar 26, 2002 6.225 6.324 6.184 6.225 3,638 -0.06(-0.98%)
Mar 25, 2002 6.287 6.287 6.184 6.287 2,183 -0.13(-2.04%)
Mar 22, 2002 6.417 6.417 6.417 6.417 727 -0.12(-1.79%)
Mar 21, 2002 6.260 6.534 6.254 6.534 1,455 +0.23(+3.59%)
Mar 20, 2002 6.361 6.549 6.307 6.307 1,455 -0.24(-3.71%)
Mar 19, 2002 6.390 6.551 6.359 6.551 1,697 +0.18(+2.85%)
Mar 18, 2002 6.369 6.369 6.369 6.369 0 +0.00(+0.00%)
Mar 15, 2002 6.369 6.369 6.369 6.369 3,395 -0.14(-2.22%)
Mar 14, 2002 6.514 6.514 6.514 6.514 0 +0.00(+0.00%)
Mar 13, 2002 6.514 6.514 6.514 6.514 2,425 +0.00(+0.00%)
Mar 12, 2002 6.410 6.514 6.410 6.514 485 +0.19(+2.93%)
Mar 11, 2002 6.091 6.410 6.019 6.328 13,826 +0.25(+4.07%)
Mar 08, 2002 6.082 6.142 6.081 6.081 3,638 -0.10(-1.67%)
Mar 07, 2002 6.184 6.188 6.001 6.184 7,519 -0.01(-0.20%)
Mar 06, 2002 6.937 6.937 5.854 6.196 7,519 -0.28(-4.27%)
Mar 05, 2002 6.596 6.596 6.472 6.472 3,881 -0.14(-2.05%)
Mar 04, 2002 6.596 6.608 6.596 6.608 2,183 -0.40(-5.72%)
Mar 01, 2002 7.008 7.008 7.008 7.008 485 +0.00(+0.00%)
Feb 28, 2002 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Feb 27, 2002 6.678 7.008 6.555 7.008 6,064 +0.21(+3.03%)
Feb 26, 2002 6.885 6.885 6.794 6.802 14,554 -0.21(-2.94%)
Feb 25, 2002 7.004 7.008 6.998 7.008 3,395 +0.04(+0.59%)
Feb 22, 2002 7.049 7.049 6.843 6.967 2,668 +0.04(+0.54%)
Feb 21, 2002 6.800 6.988 6.800 6.930 6,549 +0.29(+4.41%)
Feb 20, 2002 6.493 6.637 6.493 6.637 727 +0.14(+2.22%)
Feb 19, 2002 6.678 6.678 6.493 6.493 727 +0.00(+0.00%)
Feb 18, 2002 6.555 6.555 6.493 6.493 485 +0.00(+0.00%)
Feb 15, 2002 6.555 6.555 6.493 6.493 485 -0.04(-0.63%)
Feb 14, 2002 6.534 6.534 6.534 6.534 3,638 +0.00(+0.00%)
Feb 13, 2002 6.674 6.674 6.534 6.534 2,425 -0.14(-2.04%)
Feb 12, 2002 6.670 6.670 6.670 6.670 727 -0.13(-1.94%)
Feb 11, 2002 6.493 6.802 6.493 6.802 970 +0.31(+4.71%)
Feb 08, 2002 6.856 6.856 6.496 6.496 1,212 -0.10(-1.52%)
Feb 07, 2002 6.720 6.905 6.596 6.596 11,158 +0.10(+1.59%)
Feb 06, 2002 6.431 6.782 6.431 6.493 3,395 +0.06(+0.96%)
Feb 05, 2002 6.843 6.843 6.390 6.431 7,519 -0.12(-1.89%)
Feb 04, 2002 6.390 6.798 6.184 6.555 8,247 +0.16(+2.58%)
Feb 01, 2002 6.390 6.390 6.390 6.390 242 +0.00(+0.06%)
Jan 31, 2002 6.328 6.390 5.957 6.386 8,247 +0.40(+6.76%)
Jan 30, 2002 5.978 6.349 5.957 5.981 9,702 +0.02(+0.39%)
Jan 29, 2002 5.958 5.958 5.958 5.958 242 +0.02(+0.36%)
Jan 28, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jan 25, 2002 5.936 5.936 5.936 5.936 0 +0.00(+0.00%)
Jan 24, 2002 5.945 5.945 5.936 5.936 9,702 +0.04(+0.70%)
Jan 23, 2002 6.081 6.081 5.895 5.895 3,153 +0.02(+0.35%)
Jan 22, 2002 5.875 5.875 5.875 5.875 0 +0.00(+0.00%)
Jan 21, 2002 5.879 5.879 5.875 5.875 3,395 +0.00(+0.00%)
Jan 18, 2002 5.879 5.879 5.875 5.875 3,395 +0.02(+0.35%)
Jan 17, 2002 5.854 5.854 5.854 5.854 1,212 -0.04(-0.70%)
Jan 16, 2002 5.978 5.998 5.895 5.895 1,697 -0.08(-1.38%)
Jan 15, 2002 6.039 6.039 5.978 5.978 1,940 -0.16(-2.68%)
Jan 14, 2002 6.035 6.143 6.035 6.143 970 -0.00(-0.07%)
Jan 11, 2002 6.147 6.147 6.147 6.147 242 +0.07(+1.08%)
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.