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 30, 2011 4.574 4.574 4.556 4.556 562 -0.10(-2.10%)
Nov 29, 2011 4.467 4.654 4.467 4.654 7,780 +0.13(+2.95%)
Nov 28, 2011 4.663 4.663 4.521 4.521 4,511 -0.14(-3.05%)
Nov 25, 2011 4.707 4.707 4.663 4.663 1,204 +0.00(+0.00%)
Nov 23, 2011 4.681 4.681 4.663 4.663 675 +0.01(+0.19%)
Nov 22, 2011 4.485 4.654 4.485 4.654 2,026 +0.08(+1.75%)
Nov 21, 2011 4.574 4.574 4.574 4.574 337 -0.08(-1.76%)
Nov 18, 2011 4.538 4.663 4.530 4.656 3,984 +0.17(+3.81%)
Nov 17, 2011 4.476 4.561 4.476 4.485 2,572 -0.08(-1.75%)
Nov 16, 2011 4.707 4.707 4.530 4.565 1,351 -0.13(-2.84%)
Nov 15, 2011 4.707 4.707 4.663 4.698 776 +0.03(+0.54%)
Nov 14, 2011 4.663 4.673 4.663 4.673 1,125 +0.06(+1.38%)
Nov 11, 2011 4.734 4.734 4.574 4.609 2,520 -0.10(-2.08%)
Nov 10, 2011 4.689 4.707 4.601 4.707 4,334 +0.03(+0.62%)
Nov 09, 2011 4.663 4.678 4.663 4.678 490 +0.05(+1.10%)
Nov 08, 2011 4.530 4.627 4.467 4.627 1,853 +0.10(+2.15%)
Nov 07, 2011 4.467 4.530 4.467 4.530 1,125 +0.06(+1.39%)
Nov 04, 2011 4.618 4.698 4.467 4.467 2,819 -0.11(-2.33%)
Nov 03, 2011 4.538 4.618 4.538 4.574 1,576 -0.04(-0.96%)
Nov 02, 2011 4.521 4.663 4.521 4.618 2,089 +0.15(+3.38%)
Nov 01, 2011 4.547 4.547 4.467 4.467 3,945 -0.07(-1.57%)
Oct 31, 2011 4.441 4.547 4.441 4.538 2,580 -0.12(-2.67%)
Oct 28, 2011 4.556 4.707 4.556 4.663 2,858 +0.00(+0.00%)
Oct 27, 2011 4.734 4.734 4.618 4.663 6,352 -0.07(-1.50%)
Oct 26, 2011 4.707 4.796 4.707 4.734 5,610 -0.12(-2.38%)
Oct 25, 2011 5.089 5.089 4.840 4.849 4,930 +0.01(+0.18%)
Oct 24, 2011 4.796 4.885 4.796 4.840 5,244 +0.00(+0.00%)
Oct 21, 2011 4.840 4.840 4.840 4.840 112 -0.04(-0.91%)
Oct 20, 2011 5.054 5.080 4.885 4.885 1,869 +0.04(+0.73%)
Oct 19, 2011 4.840 4.956 4.840 4.849 675 +0.04(+0.74%)
Oct 18, 2011 4.840 5.062 4.814 4.814 1,571 -0.04(-0.91%)
Oct 17, 2011 5.462 5.462 4.796 4.858 8,433 -0.04(-0.91%)
Oct 14, 2011 4.858 4.982 4.858 4.903 562 -0.03(-0.54%)
Oct 13, 2011 5.160 5.169 4.929 4.929 1,125 -0.10(-1.94%)
Oct 12, 2011 4.831 5.062 4.831 5.027 675 +0.23(+4.81%)
Oct 11, 2011 5.569 5.569 4.796 4.796 24,956 -0.29(-5.76%)
Oct 10, 2011 4.920 5.231 4.911 5.089 2,094 +0.20(+4.18%)
Oct 07, 2011 4.911 4.911 4.867 4.885 2,953 -0.01(-0.18%)
Oct 06, 2011 4.885 5.098 4.840 4.894 2,256 -0.04(-0.90%)
Oct 05, 2011 4.991 4.991 4.938 4.938 1,576 -0.14(-2.80%)
Oct 04, 2011 5.231 5.231 4.716 5.080 693 -0.15(-2.89%)
Sep 30, 2011 5.231 5.231 5.231 5.231 0 +0.08(+1.55%)
Sep 29, 2011 5.151 5.151 5.151 5.151 900 +0.06(+1.22%)
Sep 28, 2011 5.284 5.284 5.062 5.089 562 +0.04(+0.70%)
Sep 27, 2011 5.256 5.273 5.054 5.054 4,398 -0.09(-1.71%)
Sep 26, 2011 5.141 5.141 5.133 5.141 1,764 +0.03(+0.52%)
Sep 22, 2011 5.106 5.115 5.115 5.115 147 -0.18(-3.32%)
Sep 21, 2011 5.273 5.291 5.273 5.291 455 -0.12(-2.18%)
Sep 20, 2011 5.409 5.409 5.409 5.409 227 -0.03(-0.58%)
Sep 19, 2011 5.396 5.440 5.387 5.440 1,587 +0.13(+2.48%)
Sep 16, 2011 5.335 5.335 5.273 5.308 6,478 +0.02(+0.33%)
Sep 15, 2011 5.467 5.467 5.291 5.291 1,251 -0.14(-2.53%)
Sep 14, 2011 5.300 5.440 5.273 5.428 6,064 +0.15(+2.93%)
Sep 13, 2011 5.256 5.308 5.221 5.273 6,438 +0.04(+0.84%)
Sep 12, 2011 5.062 5.264 5.062 5.229 2,594 -0.06(-1.16%)
Sep 09, 2011 5.308 5.308 5.291 5.291 250 +0.00(+0.00%)
Sep 07, 2011 5.291 5.291 5.291 5.291 0 +0.11(+2.03%)
Sep 06, 2011 5.256 5.264 5.185 5.185 4,662 +0.04(+0.85%)
Sep 02, 2011 5.264 5.264 5.141 5.141 543 +0.03(+0.52%)
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.