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

Koss Cp (NQ: KOSS )

4.790 +0.060 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 29, 2014 2.220 2.300 2.300 2.300 27,500 -0.05(-2.13%)
Aug 28, 2014 2.560 2.600 2.043 2.350 65,997 -0.27(-10.44%)
Aug 27, 2014 2.630 2.650 2.600 2.624 9,317 -0.01(-0.30%)
Aug 26, 2014 2.770 2.770 2.470 2.632 21,755 -0.14(-4.98%)
Aug 25, 2014 2.760 2.820 2.760 2.770 5,993 +0.06(+2.21%)
Aug 22, 2014 2.740 2.740 2.700 2.710 1,738 -0.11(-3.90%)
Aug 21, 2014 2.830 2.830 2.650 2.820 4,830 -0.01(-0.35%)
Aug 20, 2014 2.850 2.850 2.830 2.830 293 -0.02(-0.70%)
Aug 19, 2014 2.890 2.940 2.830 2.850 3,377 -0.09(-3.06%)
Aug 18, 2014 2.910 2.970 2.830 2.940 9,428 +0.13(+4.63%)
Aug 15, 2014 2.730 2.850 2.730 2.810 1,055 +0.10(+3.69%)
Aug 14, 2014 2.750 2.750 2.710 2.710 893 +0.01(+0.37%)
Aug 13, 2014 2.700 2.749 2.660 2.700 3,615 +0.10(+3.85%)
Aug 12, 2014 2.700 2.950 2.600 2.600 759 +0.14(+5.69%)
Aug 11, 2014 2.450 2.640 2.450 2.460 9,413 -0.09(-3.53%)
Aug 08, 2014 2.460 2.610 2.460 2.550 1,966 +0.07(+2.82%)
Aug 07, 2014 2.350 2.780 2.350 2.480 7,372 +0.05(+2.06%)
Aug 06, 2014 2.660 2.960 2.120 2.430 10,868 -0.31(-11.31%)
Aug 05, 2014 2.750 2.880 2.730 2.740 22,028 +0.00(+0.00%)
Aug 04, 2014 2.720 2.763 2.550 2.740 10,176 +0.10(+3.79%)
Aug 01, 2014 2.500 2.650 2.500 2.640 1,817 +0.04(+1.54%)
Jul 31, 2014 2.650 2.650 2.500 2.600 8,510 -0.08(-2.99%)
Jul 30, 2014 2.800 2.800 2.680 2.680 2,482 -0.12(-4.29%)
Jul 29, 2014 2.900 2.920 2.660 2.800 49,825 -0.20(-6.67%)
Jul 28, 2014 2.920 3.000 2.900 3.000 12,322 +0.10(+3.45%)
Jul 25, 2014 3.130 3.130 2.900 2.900 76,705 -0.14(-4.61%)
Jul 24, 2014 3.100 3.100 2.920 3.040 23,267 +0.04(+1.33%)
Jul 23, 2014 3.170 3.170 2.920 3.000 13,778 +0.00(+0.00%)
Jul 22, 2014 3.170 3.170 2.810 3.000 40,657 +0.24(+8.70%)
Jul 21, 2014 2.780 2.920 2.760 2.760 35,774 +0.01(+0.36%)
Jul 18, 2014 2.650 2.829 2.650 2.750 63,072 +0.05(+1.85%)
Jul 17, 2014 2.800 2.880 2.690 2.700 11,914 -0.23(-7.88%)
Jul 16, 2014 2.991 3.005 2.860 2.931 5,400 -0.10(-3.26%)
Jul 15, 2014 3.040 3.100 2.850 3.030 14,896 -0.11(-3.50%)
Jul 14, 2014 3.130 3.150 3.000 3.140 6,049 +0.14(+4.67%)
Jul 11, 2014 3.451 3.451 3.000 3.000 16,225 -0.19(-5.81%)
Jul 10, 2014 3.160 3.185 3.150 3.185 2,791 -0.02(-0.47%)
Jul 09, 2014 3.150 3.300 3.150 3.200 11,995 +0.03(+1.07%)
Jul 08, 2014 3.214 3.214 3.150 3.166 832 +0.00(+0.10%)
Jul 07, 2014 3.150 3.250 3.150 3.163 3,300 -0.01(-0.23%)
Jul 03, 2014 3.170 3.170 3.170 3.170 300 +0.03(+0.96%)
Jul 02, 2014 3.200 3.200 3.140 3.140 1,291 -0.05(-1.59%)
Jun 30, 2014 3.150 3.191 3.191 3.191 40 +0.04(+1.30%)
Jun 27, 2014 3.300 3.300 3.100 3.150 3,614 -0.09(-2.78%)
Jun 26, 2014 3.220 3.250 3.220 3.240 8,510 -0.01(-0.28%)
Jun 25, 2014 3.191 3.249 3.170 3.249 16,763 +0.11(+3.47%)
Jun 24, 2014 3.620 3.620 3.140 3.140 11,342 -0.07(-2.19%)
Jun 23, 2014 3.210 3.210 3.210 3.210 1,318 +0.07(+2.24%)
Jun 20, 2014 3.140 3.240 3.140 3.140 1,374 +0.00(+0.00%)
Jun 19, 2014 3.260 3.260 3.100 3.140 7,033 -0.11(-3.38%)
Jun 18, 2014 3.160 3.250 3.160 3.250 4,702 +0.06(+1.84%)
Jun 17, 2014 3.130 3.220 3.130 3.191 1,882 -0.02(-0.57%)
Jun 16, 2014 3.100 3.220 3.100 3.210 6,532 -0.01(-0.31%)
Jun 13, 2014 3.130 3.220 3.130 3.220 930 +0.12(+3.86%)
Jun 12, 2014 3.130 3.280 3.000 3.100 8,325 +0.08(+2.65%)
Jun 11, 2014 3.390 3.450 2.860 3.020 28,171 -0.31(-9.31%)
Jun 10, 2014 3.320 3.350 3.320 3.330 5,059 -0.11(-3.23%)
Jun 06, 2014 3.420 3.560 3.317 3.441 22,253 +0.04(+1.18%)
Jun 05, 2014 3.599 3.599 3.401 3.401 5,690 -0.30(-8.15%)
Jun 04, 2014 3.750 3.750 3.571 3.703 1,025 +0.05(+1.45%)
Jun 03, 2014 3.800 3.800 3.503 3.650 5,980 -0.11(-2.93%)
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.