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 31, 2017 2.210 2.210 2.106 2.120 17,344 -0.04(-1.85%)
Mar 30, 2017 2.190 2.190 2.110 2.160 17,417 -0.02(-0.92%)
Mar 29, 2017 2.240 2.400 2.170 2.180 124,436 +0.02(+0.93%)
Mar 28, 2017 2.090 2.400 2.073 2.160 126,797 +0.05(+2.37%)
Mar 27, 2017 2.110 2.120 2.080 2.110 8,206 -0.01(-0.47%)
Mar 24, 2017 2.160 2.230 2.120 2.120 33,533 -0.07(-3.20%)
Mar 23, 2017 2.240 2.240 2.170 2.190 29,295 +0.00(+0.00%)
Mar 22, 2017 2.250 2.250 2.120 2.190 48,814 -0.07(-3.10%)
Mar 21, 2017 2.299 2.299 2.260 2.260 3,087 +0.02(+0.89%)
Mar 20, 2017 2.267 2.267 2.220 2.240 1,823 +0.03(+1.36%)
Mar 17, 2017 2.200 2.243 2.190 2.210 1,984 -0.02(-0.85%)
Mar 16, 2017 2.210 2.229 2.210 2.229 665 +0.02(+0.86%)
Mar 15, 2017 2.250 2.250 2.190 2.210 3,564 +0.01(+0.45%)
Mar 14, 2017 2.220 2.220 2.200 2.200 5,080 +0.04(+1.85%)
Mar 13, 2017 2.180 2.200 2.150 2.160 6,725 -0.04(-1.82%)
Mar 10, 2017 2.170 2.210 2.170 2.200 7,652 -0.03(-1.35%)
Mar 09, 2017 2.200 2.230 2.200 2.230 1,005 +0.01(+0.45%)
Mar 08, 2017 2.271 2.271 2.220 2.220 9,951 -0.02(-0.89%)
Mar 07, 2017 2.300 2.300 2.232 2.240 1,420 -0.10(-4.27%)
Mar 06, 2017 2.310 2.340 2.250 2.340 9,400 +0.07(+3.08%)
Mar 03, 2017 2.320 2.320 2.250 2.270 32,646 -0.10(-4.22%)
Mar 02, 2017 2.320 2.370 2.270 2.370 12,805 +0.02(+0.85%)
Mar 01, 2017 2.314 2.530 2.300 2.350 46,606 -0.02(-0.84%)
Feb 28, 2017 2.360 2.370 2.280 2.370 13,019 +0.01(+0.42%)
Feb 27, 2017 2.440 2.600 2.290 2.360 65,215 -0.04(-1.67%)
Feb 24, 2017 2.270 2.550 2.230 2.400 56,148 +0.09(+3.90%)
Feb 23, 2017 2.270 2.310 2.250 2.310 21,658 +0.00(+0.00%)
Feb 22, 2017 2.380 2.390 2.250 2.310 17,524 -0.07(-2.79%)
Feb 21, 2017 2.450 2.505 2.360 2.376 5,828 -0.07(-3.01%)
Feb 17, 2017 2.450 2.450 2.450 0 +0.03(+1.24%)
Feb 16, 2017 2.400 2.420 2.352 2.420 5,643 +0.06(+2.54%)
Feb 15, 2017 2.320 2.424 2.320 2.360 2,997 -0.03(-1.26%)
Feb 14, 2017 2.440 2.440 2.300 2.390 18,585 -0.04(-1.65%)
Feb 13, 2017 2.480 2.555 2.400 2.430 24,338 -0.06(-2.41%)
Feb 10, 2017 2.450 2.540 2.430 2.490 15,082 +0.06(+2.47%)
Feb 09, 2017 2.200 2.623 2.200 2.430 91,806 +0.20(+8.97%)
Feb 08, 2017 2.300 2.300 2.173 2.230 7,616 -0.03(-1.17%)
Feb 07, 2017 2.200 2.260 2.200 2.256 15,727 +0.09(+3.98%)
Feb 06, 2017 2.200 2.250 2.170 2.170 5,631 -0.02(-1.01%)
Feb 03, 2017 2.200 2.223 2.160 2.192 22,275 +0.01(+0.29%)
Feb 02, 2017 2.190 2.230 2.141 2.186 29,012 -0.00(-0.14%)
Feb 01, 2017 2.170 2.200 2.150 2.189 29,733 -0.01(-0.49%)
Jan 31, 2017 2.153 2.200 2.150 2.200 13,172 +0.01(+0.44%)
Jan 30, 2017 2.240 2.240 2.210 2.190 12,597 -0.08(-3.52%)
Jan 27, 2017 2.350 2.760 2.010 2.270 58,203 -0.33(-12.69%)
Jan 26, 2017 2.480 2.600 2.360 2.600 28,110 +0.12(+4.84%)
Jan 25, 2017 2.410 2.760 2.410 2.480 48,242 +0.08(+3.33%)
Jan 24, 2017 2.386 2.430 2.350 2.400 34,289 +0.04(+1.70%)
Jan 23, 2017 2.340 2.362 2.340 2.360 1,177 +0.03(+1.29%)
Jan 20, 2017 2.330 2.370 2.330 2.330 14,332 -0.01(-0.43%)
Jan 19, 2017 2.330 2.400 2.330 2.340 6,044 +0.03(+1.30%)
Jan 18, 2017 2.300 2.380 2.280 2.310 23,719 +0.02(+0.87%)
Jan 17, 2017 2.280 2.330 2.280 2.290 3,975 -0.03(-1.29%)
Jan 13, 2017 2.320 2.320 2.320 0 +0.01(+0.43%)
Jan 12, 2017 2.370 2.460 2.290 2.310 25,995 -0.11(-4.55%)
Jan 11, 2017 2.300 2.730 2.250 2.420 101,874 +0.14(+6.14%)
Jan 10, 2017 2.230 2.280 2.230 2.280 18,086 +0.02(+0.88%)
Jan 09, 2017 2.280 2.280 2.230 2.260 11,567 -0.02(-0.88%)
Jan 06, 2017 2.230 2.280 2.220 2.280 24,480 +0.03(+1.33%)
Jan 05, 2017 2.250 2.270 2.200 2.250 10,945 +0.02(+0.90%)
Jan 04, 2017 2.270 2.340 2.180 2.230 17,327 -0.06(-2.62%)
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.