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

Koss Corp (NQ: KOSS )

6.890 +0.100 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2003 6.257 6.348 6.257 6.348 755 +0.11(+1.72%)
Apr 29, 2003 6.297 6.479 6.241 6.241 115,793 -0.15(-2.42%)
Apr 28, 2003 6.396 6.396 6.356 6.396 9,062 +0.12(+1.83%)
Apr 25, 2003 6.281 6.281 6.281 6.281 251 -0.00(-0.06%)
Apr 24, 2003 6.316 6.352 6.237 6.285 8,558 +0.21(+3.40%)
Apr 23, 2003 6.753 6.757 5.883 6.078 19,634 -0.68(-10.11%)
Apr 22, 2003 7.071 7.071 6.761 6.761 755 -0.05(-0.76%)
Apr 21, 2003 6.912 6.912 6.813 6.813 1,006 -0.10(-1.38%)
Apr 17, 2003 6.908 6.908 6.908 6.908 0 +0.00(+0.00%)
Apr 16, 2003 6.908 6.908 6.908 6.908 0 +0.00(+0.00%)
Apr 15, 2003 7.000 7.286 6.908 6.908 18,879 -0.24(-3.39%)
Apr 14, 2003 7.151 7.151 7.000 7.151 5,789 -0.01(-0.11%)
Apr 11, 2003 7.159 7.159 7.159 7.159 503 -0.19(-2.59%)
Apr 10, 2003 7.329 7.349 7.270 7.349 2,517 +0.10(+1.37%)
Apr 09, 2003 7.250 7.250 7.250 7.250 3,020 +0.09(+1.28%)
Apr 08, 2003 7.548 7.548 7.159 7.159 7,551 -0.39(-5.16%)
Apr 07, 2003 7.556 7.556 7.548 7.548 1,510 -0.06(-0.78%)
Apr 04, 2003 7.719 7.719 7.608 7.608 1,258 -0.14(-1.79%)
Apr 03, 2003 7.480 8.044 7.389 7.747 20,389 +0.80(+11.49%)
Apr 02, 2003 6.948 6.948 6.948 6.948 0 +0.00(+0.00%)
Apr 01, 2003 6.948 6.948 6.948 6.948 251 +0.00(+0.00%)
Mar 31, 2003 6.948 6.948 6.948 6.948 251 -0.19(-2.67%)
Mar 28, 2003 6.948 7.206 6.948 7.139 2,517 +0.09(+1.24%)
Mar 27, 2003 7.091 7.091 7.051 7.051 1,762 -0.15(-2.10%)
Mar 26, 2003 7.202 7.202 7.202 7.202 0 +0.00(+0.00%)
Mar 25, 2003 7.202 7.202 7.202 7.202 0 +0.00(+0.00%)
Mar 24, 2003 7.242 7.242 7.202 7.202 503 -0.05(-0.66%)
Mar 21, 2003 7.516 7.516 7.250 7.250 3,272 -0.04(-0.54%)
Mar 20, 2003 7.413 7.413 7.290 7.290 503 -0.09(-1.24%)
Mar 19, 2003 7.365 7.429 7.365 7.381 1,006 +0.10(+1.31%)
Mar 18, 2003 7.182 7.329 7.155 7.286 2,013 -0.17(-2.29%)
Mar 17, 2003 7.147 7.457 7.147 7.457 2,013 +0.39(+5.45%)
Mar 14, 2003 7.071 7.071 7.071 7.071 1,762 +0.02(+0.28%)
Mar 13, 2003 7.051 7.051 7.051 7.051 25,172 -0.02(-0.28%)
Mar 12, 2003 7.151 7.151 7.071 7.071 7,551 -0.15(-2.14%)
Mar 11, 2003 7.226 7.226 7.226 7.226 251 +0.07(+0.94%)
Mar 10, 2003 7.171 7.171 7.159 7.159 7,803 -0.02(-0.28%)
Mar 07, 2003 7.178 7.178 7.178 7.178 0 +0.00(+0.00%)
Mar 06, 2003 7.393 7.397 7.151 7.178 36,248 -0.33(-4.34%)
Mar 05, 2003 7.544 7.548 7.397 7.504 3,020 +0.01(+0.16%)
Mar 04, 2003 7.623 7.727 7.492 7.492 4,531 -0.03(-0.42%)
Mar 03, 2003 7.544 7.604 7.465 7.524 3,524 -0.02(-0.32%)
Feb 28, 2003 7.548 7.548 7.548 7.548 251 +0.00(+0.00%)
Feb 27, 2003 7.894 7.894 7.520 7.548 12,837 -0.15(-2.01%)
Feb 26, 2003 7.619 7.743 7.619 7.703 4,279 +0.15(+2.00%)
Feb 25, 2003 7.564 7.564 7.552 7.552 1,258 -0.39(-4.90%)
Feb 24, 2003 7.480 7.945 7.433 7.941 9,062 +0.53(+7.13%)
Feb 21, 2003 7.449 7.512 7.413 7.413 1,258 +0.03(+0.38%)
Feb 20, 2003 7.651 7.651 7.373 7.385 19,382 -0.06(-0.80%)
Feb 19, 2003 7.365 7.472 7.206 7.445 9,817 +0.28(+3.88%)
Feb 18, 2003 6.956 7.167 6.757 7.167 2,517 +0.00(+0.00%)
Feb 14, 2003 7.155 7.194 7.151 7.167 4,279 -0.00(-0.06%)
Feb 13, 2003 7.266 7.282 7.031 7.171 2,517 -0.30(-4.04%)
Feb 12, 2003 7.552 7.552 7.445 7.472 1,762 -0.09(-1.16%)
Feb 11, 2003 7.560 7.560 7.560 7.560 503 -0.08(-1.09%)
Feb 10, 2003 7.171 7.699 7.171 7.643 6,041 +0.19(+2.56%)
Feb 07, 2003 7.552 7.552 7.453 7.453 755 -0.19(-2.55%)
Feb 06, 2003 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Feb 05, 2003 7.647 7.647 7.647 7.647 0 +0.00(+0.00%)
Feb 04, 2003 7.548 7.647 7.548 7.647 1,762 +0.26(+3.49%)
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.