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

Koss Cp (NQ: KOSS )

3.570 +0.250 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 29, 2006 9.585 9.873 9.585 9.688 5,093 +0.29(+3.07%)
Dec 28, 2006 9.284 9.399 9.284 9.399 1,940 +0.12(+1.29%)
Dec 27, 2006 9.280 9.280 9.280 9.280 242 -0.43(-4.42%)
Dec 26, 2006 9.709 9.709 9.709 9.709 0 +0.00(+0.00%)
Dec 22, 2006 9.709 9.709 9.709 9.709 0 +0.00(+0.00%)
Dec 21, 2006 9.709 9.709 9.709 9.709 2,030 -0.08(-0.80%)
Dec 20, 2006 9.754 9.786 9.754 9.786 2,374 -0.11(-1.09%)
Dec 19, 2006 9.647 9.919 9.647 9.894 10,187 -0.09(-0.91%)
Dec 18, 2006 9.976 10.13 9.948 9.985 22,847 -0.15(-1.46%)
Dec 15, 2006 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Dec 14, 2006 10.12 10.27 10.12 10.13 4,026 +0.01(+0.08%)
Dec 13, 2006 10.10 10.22 10.10 10.12 4,972 -0.08(-0.77%)
Dec 12, 2006 10.20 10.27 10.20 10.20 4,145 +0.10(+1.02%)
Dec 11, 2006 10.04 10.20 9.902 10.10 2,561 +0.00(+0.00%)
Dec 08, 2006 10.06 10.19 9.643 10.10 3,512 -0.02(-0.20%)
Dec 07, 2006 10.18 10.27 10.12 10.12 3,570 +0.02(+0.20%)
Dec 06, 2006 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 05, 2006 10.10 10.10 10.10 10.10 4,841 -0.07(-0.73%)
Dec 04, 2006 10.14 10.27 10.06 10.17 16,060 +0.06(+0.61%)
Dec 01, 2006 10.02 10.20 9.766 10.11 12,625 +0.27(+2.72%)
Nov 30, 2006 9.787 9.894 9.787 9.845 7,034 +0.06(+0.59%)
Nov 29, 2006 9.461 9.787 9.460 9.787 16,286 +0.49(+5.23%)
Nov 28, 2006 9.185 9.354 9.181 9.300 11,551 +0.19(+2.13%)
Nov 27, 2006 9.111 9.111 9.102 9.107 1,816 -0.15(-1.66%)
Nov 24, 2006 9.260 9.260 9.260 9.260 0 +0.00(+0.00%)
Nov 22, 2006 9.260 9.260 9.255 9.260 485 -0.00(-0.03%)
Nov 21, 2006 9.206 9.263 9.206 9.263 485 +0.07(+0.76%)
Nov 20, 2006 9.762 9.762 9.193 9.193 19,124 +0.12(+1.32%)
Nov 17, 2006 9.379 9.469 9.074 9.074 12,446 -0.36(-3.84%)
Nov 16, 2006 9.226 9.577 9.222 9.436 10,905 +0.33(+3.57%)
Nov 15, 2006 9.267 9.441 9.111 9.111 8,565 -0.03(-0.32%)
Nov 14, 2006 9.012 9.511 8.913 9.140 12,325 +0.21(+2.40%)
Nov 13, 2006 9.239 9.243 8.888 8.925 9,457 -0.01(-0.09%)
Nov 10, 2006 9.070 9.070 8.863 8.933 6,219 -0.07(-0.82%)
Nov 09, 2006 8.698 9.131 8.698 9.008 9,385 +0.19(+2.10%)
Nov 08, 2006 8.966 8.966 8.822 8.822 2,964 -0.17(-1.92%)
Nov 07, 2006 9.502 9.502 8.962 8.995 27,827 -0.71(-7.31%)
Nov 06, 2006 9.878 9.905 9.684 9.704 5,098 +0.15(+1.60%)
Nov 03, 2006 9.478 9.601 9.478 9.552 8,145 +0.46(+5.08%)
Nov 02, 2006 9.090 9.090 9.090 9.090 703 -0.39(-4.13%)
Nov 01, 2006 9.482 9.482 9.482 9.482 0 +0.00(+0.00%)
Oct 31, 2006 9.474 9.490 9.387 9.482 4,278 -0.06(-0.65%)
Oct 30, 2006 9.774 9.774 9.474 9.544 20,611 -0.27(-2.77%)
Oct 27, 2006 9.816 9.816 9.816 9.816 344 -0.09(-0.96%)
Oct 26, 2006 10.01 10.03 9.911 9.911 7,757 -0.35(-3.41%)
Oct 25, 2006 10.08 10.26 10.08 10.26 3,818 +0.18(+1.80%)
Oct 24, 2006 9.507 10.08 9.507 10.08 5,055 +0.37(+3.82%)
Oct 23, 2006 9.482 9.832 9.482 9.709 7,034 +0.27(+2.86%)
Oct 20, 2006 9.070 9.439 9.070 9.439 20,878 +0.75(+8.66%)
Oct 19, 2006 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Oct 18, 2006 8.687 8.687 8.687 8.687 0 +0.00(+0.00%)
Oct 17, 2006 8.793 8.793 8.687 8.687 528 -0.37(-4.05%)
Oct 16, 2006 8.863 9.053 8.863 9.053 4,553 +0.29(+3.29%)
Oct 13, 2006 8.703 8.764 8.703 8.764 1,542 +0.16(+1.87%)
Oct 12, 2006 8.369 8.649 8.212 8.604 5,013 +0.17(+2.00%)
Oct 11, 2006 8.525 8.525 8.435 8.435 485 -0.23(-2.71%)
Oct 10, 2006 8.892 8.971 8.567 8.670 8,807 +0.27(+3.21%)
Oct 09, 2006 8.245 8.400 8.245 8.400 1,867 +0.15(+1.88%)
Oct 06, 2006 7.857 8.245 7.857 8.245 11,614 +0.45(+5.82%)
Oct 05, 2006 7.792 7.792 7.792 7.792 439 -0.01(-0.11%)
Oct 04, 2006 7.800 7.800 7.800 7.800 485 -0.22(-2.77%)
Oct 03, 2006 8.018 8.022 8.018 8.022 485 +0.00(+0.05%)
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.