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 (%)
Jul 31, 2002 6.949 6.949 6.949 6.949 251 +0.10(+1.41%)
Jul 30, 2002 6.658 6.853 6.658 6.853 755 +0.10(+1.47%)
Jul 29, 2002 6.635 6.753 6.635 6.753 4,531 +0.06(+0.89%)
Jul 26, 2002 6.694 6.694 6.694 6.694 503 -0.06(-0.88%)
Jul 25, 2002 6.753 6.753 6.753 6.753 2,013 +0.06(+0.88%)
Jul 24, 2002 6.694 6.694 6.694 6.694 0 +0.00(+0.00%)
Jul 23, 2002 6.694 6.694 6.694 6.694 10,068 -0.00(-0.01%)
Jul 22, 2002 6.714 6.714 6.694 6.694 6,041 -0.02(-0.29%)
Jul 19, 2002 6.715 6.715 6.714 6.714 6,796 -0.08(-1.17%)
Jul 17, 2002 6.793 6.793 6.793 6.793 0 -0.04(-0.52%)
Jul 12, 2002 6.813 6.833 6.757 6.829 5,537 +0.07(+1.06%)
Jul 11, 2002 6.833 6.833 6.757 6.757 5,537 -0.08(-1.10%)
Jul 10, 2002 6.833 6.833 6.833 6.833 251 +0.00(+0.00%)
Jul 09, 2002 6.757 6.833 6.757 6.833 503 +0.08(+1.12%)
Jul 08, 2002 6.674 6.757 6.674 6.757 1,510 +0.08(+1.25%)
Jul 05, 2002 6.674 6.674 6.674 6.674 755 +0.00(+0.00%)
Jul 04, 2002 6.674 6.674 6.674 6.674 755 +0.00(+0.00%)
Jul 03, 2002 6.674 6.674 6.674 6.674 755 -0.00(-0.04%)
Jul 02, 2002 6.676 6.676 6.676 6.676 251 +0.02(+0.33%)
Jul 01, 2002 6.654 6.654 6.654 6.654 0 +0.00(+0.00%)
Jun 28, 2002 6.654 6.902 6.555 6.654 22,151 +0.02(+0.30%)
Jun 27, 2002 6.555 6.634 6.555 6.634 5,789 -0.08(-1.12%)
Jun 26, 2002 6.535 6.710 6.455 6.710 5,034 +0.04(+0.54%)
Jun 25, 2002 6.674 6.674 6.674 6.674 2,265 +0.24(+3.70%)
Jun 21, 2002 6.674 6.674 6.436 6.436 503 -0.24(-3.57%)
Jun 20, 2002 6.579 6.700 6.517 6.674 3,272 -0.06(-0.88%)
Jun 19, 2002 6.555 6.753 6.356 6.734 13,089 -0.05(-0.76%)
Jun 18, 2002 6.356 6.356 6.177 6.785 2,013 +0.02(+0.32%)
Jun 17, 2002 6.753 6.828 6.753 6.763 8,306 +0.11(+1.64%)
Jun 14, 2002 6.657 6.657 6.654 6.654 503 -0.01(-0.12%)
Jun 12, 2002 6.674 6.753 6.662 6.662 1,510 -0.09(-1.35%)
Jun 11, 2002 6.753 6.753 6.753 6.753 3,020 -0.12(-1.69%)
Jun 10, 2002 6.869 6.869 6.869 6.869 0 +0.00(+0.00%)
Jun 07, 2002 6.869 6.869 6.869 6.869 0 +0.00(+0.00%)
Jun 06, 2002 6.869 6.869 6.869 6.869 0 +0.00(+0.00%)
Jun 05, 2002 6.753 6.869 6.753 6.869 2,265 -0.08(-1.19%)
May 31, 2002 6.956 6.958 6.952 6.952 3,020 -0.19(-2.70%)
May 28, 2002 7.145 7.145 7.145 7.145 251 -0.02(-0.25%)
May 27, 2002 7.190 7.190 7.155 7.163 2,517 +0.00(+0.00%)
May 24, 2002 7.190 7.190 7.155 7.163 2,517 +0.03(+0.39%)
May 23, 2002 7.137 7.137 7.135 7.135 1,258 +0.00(+0.00%)
May 22, 2002 7.135 7.135 7.135 7.135 0 +0.00(+0.00%)
May 21, 2002 7.349 7.349 7.135 7.135 1,006 -0.31(-4.21%)
May 20, 2002 7.349 7.449 7.055 7.449 8,558 +0.30(+4.17%)
May 17, 2002 7.155 7.155 7.155 7.151 4,027 +0.10(+1.35%)
May 16, 2002 7.169 7.349 7.055 7.055 8,558 -0.11(-1.59%)
May 15, 2002 6.972 7.169 6.853 7.169 3,775 +0.06(+0.82%)
May 14, 2002 7.111 7.111 7.111 7.111 251 -0.02(-0.28%)
May 13, 2002 7.091 7.091 7.091 7.131 6,544 -0.02(-0.28%)
May 10, 2002 7.151 7.151 7.151 7.151 4,531 -0.06(-0.80%)
May 09, 2002 7.151 7.208 7.147 7.208 5,789 +0.22(+3.09%)
May 08, 2002 7.210 7.210 6.952 6.992 6,544 +0.04(+0.57%)
May 07, 2002 7.071 7.071 6.952 6.952 12,837 +0.20(+2.94%)
May 06, 2002 7.031 7.151 6.753 6.753 1,006 +0.00(+0.00%)
May 03, 2002 6.714 6.753 6.714 6.753 2,013 -0.20(-2.86%)
May 02, 2002 6.757 6.952 6.753 6.952 1,762 +0.16(+2.34%)
May 01, 2002 7.031 7.031 6.793 6.793 8,306 -0.24(-3.39%)
Apr 30, 2002 6.841 7.031 6.753 7.031 4,782 +0.28(+4.12%)
Apr 29, 2002 6.475 6.853 6.475 6.753 12,586 +0.36(+5.59%)
Apr 26, 2002 6.428 6.428 6.396 6.396 8,306 -0.28(-4.17%)
Apr 25, 2002 6.674 6.674 6.674 6.674 251 +0.00(+0.00%)
Apr 24, 2002 6.495 6.674 6.396 6.674 6,796 +0.12(+1.82%)
Apr 23, 2002 6.396 6.555 6.316 6.555 2,013 +0.24(+3.77%)
Apr 22, 2002 6.710 6.710 6.316 6.316 755 -0.34(-5.07%)
Apr 19, 2002 6.654 6.654 6.654 6.654 251 +0.20(+3.08%)
Apr 18, 2002 6.455 6.455 6.455 6.455 0 +0.00(+0.00%)
Apr 17, 2002 6.455 6.455 6.455 6.455 0 +0.00(+0.00%)
Apr 16, 2002 6.237 6.455 6.158 6.455 26,431 +0.48(+7.97%)
Apr 15, 2002 6.251 6.251 5.979 5.979 4,279 +0.00(+0.00%)
Apr 12, 2002 5.981 5.981 5.979 5.979 1,006 +0.00(+0.00%)
Apr 11, 2002 5.979 5.979 5.979 5.979 251 +0.02(+0.33%)
Apr 10, 2002 5.962 5.962 5.959 5.959 503 +0.04(+0.67%)
Apr 09, 2002 6.275 6.275 5.919 5.919 3,775 +0.16(+2.76%)
Apr 08, 2002 5.760 5.760 5.760 5.760 4,531 -0.04(-0.69%)
Apr 05, 2002 6.118 6.158 5.760 5.800 10,320 +0.02(+0.34%)
Apr 04, 2002 5.760 5.792 5.760 5.780 4,279 +0.02(+0.41%)
Apr 03, 2002 5.935 5.935 5.756 5.756 5,789 -0.19(-3.14%)
Apr 02, 2002 5.943 5.943 5.943 5.943 755 +0.10(+1.77%)
Apr 01, 2002 5.724 5.840 5.724 5.840 2,768 +0.12(+2.08%)
Mar 29, 2002 6.106 6.106 5.721 5.721 11,075 +0.00(+0.00%)
Mar 28, 2002 6.106 6.106 5.721 5.721 11,075 -0.24(-4.00%)
Mar 27, 2002 6.058 6.058 5.959 5.959 2,013 -0.04(-0.66%)
Mar 26, 2002 5.999 6.094 5.959 5.999 3,775 -0.06(-0.98%)
Mar 25, 2002 6.058 6.058 5.959 6.058 2,265 -0.13(-2.04%)
Mar 22, 2002 6.184 6.184 6.184 6.184 755 -0.11(-1.79%)
Mar 21, 2002 6.032 6.297 6.026 6.297 1,510 +0.22(+3.59%)
Mar 20, 2002 6.130 6.311 6.078 6.078 1,510 -0.23(-3.71%)
Mar 19, 2002 6.158 6.312 6.128 6.312 1,762 +0.17(+2.85%)
Mar 18, 2002 6.138 6.138 6.138 6.138 0 +0.00(+0.00%)
Mar 15, 2002 6.138 6.138 6.138 6.138 3,524 -0.14(-2.22%)
Mar 14, 2002 6.277 6.277 6.277 6.277 0 +0.00(+0.00%)
Mar 13, 2002 6.277 6.277 6.277 6.277 2,517 +0.00(+0.00%)
Mar 12, 2002 6.177 6.277 6.177 6.277 503 +0.18(+2.93%)
Mar 11, 2002 5.870 6.177 5.800 6.098 14,348 +0.24(+4.07%)
Mar 08, 2002 5.861 5.919 5.860 5.860 3,775 -0.10(-1.67%)
Mar 07, 2002 5.959 5.963 5.783 5.959 7,803 -0.01(-0.20%)
Mar 06, 2002 6.685 6.685 5.641 5.971 7,803 -0.27(-4.27%)
Mar 05, 2002 6.356 6.356 6.237 6.237 4,027 -0.13(-2.05%)
Mar 04, 2002 6.356 6.367 6.356 6.367 2,265 -0.39(-5.72%)
Mar 01, 2002 6.753 6.753 6.753 6.753 503 +0.00(+0.00%)
Feb 28, 2002 6.753 6.753 6.753 6.753 0 +0.00(+0.00%)
Feb 27, 2002 6.436 6.753 6.316 6.753 6,293 +0.20(+3.03%)
Feb 26, 2002 6.634 6.634 6.547 6.555 15,103 -0.20(-2.94%)
Feb 25, 2002 6.749 6.753 6.743 6.753 3,524 +0.04(+0.59%)
Feb 22, 2002 6.793 6.793 6.595 6.714 2,768 +0.04(+0.54%)
Feb 21, 2002 6.553 6.734 6.553 6.678 6,796 +0.28(+4.41%)
Feb 20, 2002 6.257 6.396 6.257 6.396 755 +0.14(+2.22%)
Feb 19, 2002 6.436 6.436 6.257 6.257 755 +0.00(+0.00%)
Feb 18, 2002 6.316 6.316 6.257 6.257 503 +0.00(+0.00%)
Feb 15, 2002 6.316 6.316 6.257 6.257 503 -0.04(-0.63%)
Feb 14, 2002 6.297 6.297 6.297 6.297 3,775 +0.00(+0.00%)
Feb 13, 2002 6.432 6.432 6.297 6.297 2,517 -0.13(-2.04%)
Feb 12, 2002 6.428 6.428 6.428 6.428 755 -0.13(-1.94%)
Feb 11, 2002 6.257 6.555 6.257 6.555 1,006 +0.29(+4.71%)
Feb 08, 2002 6.606 6.606 6.260 6.260 1,258 -0.10(-1.52%)
Feb 07, 2002 6.475 6.654 6.356 6.356 11,579 +0.10(+1.59%)
Feb 06, 2002 6.197 6.535 6.197 6.257 3,524 +0.06(+0.96%)
Feb 05, 2002 6.595 6.595 6.158 6.197 7,803 -0.12(-1.89%)
Feb 04, 2002 6.158 6.551 5.959 6.316 8,558 +0.16(+2.58%)
Feb 01, 2002 6.158 6.158 6.158 6.158 251 +0.00(+0.06%)
Jan 31, 2002 6.098 6.158 5.740 6.154 8,558 +0.39(+6.76%)
Jan 30, 2002 5.760 6.118 5.740 5.764 10,068 +0.02(+0.39%)
Jan 29, 2002 5.741 5.741 5.741 5.741 251 +0.02(+0.36%)
Jan 28, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Jan 25, 2002 5.721 5.721 5.721 5.721 0 +0.00(+0.00%)
Jan 24, 2002 5.728 5.728 5.721 5.721 10,068 +0.04(+0.70%)
Jan 23, 2002 5.860 5.860 5.681 5.681 3,272 +0.02(+0.35%)
Jan 22, 2002 5.661 5.661 5.661 5.661 0 +0.00(+0.00%)
Jan 21, 2002 5.665 5.665 5.661 5.661 3,524 +0.00(+0.00%)
Jan 18, 2002 5.665 5.665 5.661 5.661 3,524 +0.02(+0.35%)
Jan 17, 2002 5.641 5.641 5.641 5.641 1,258 -0.04(-0.70%)
Jan 16, 2002 5.760 5.780 5.681 5.681 1,762 -0.08(-1.38%)
Jan 15, 2002 5.820 5.820 5.760 5.760 2,013 -0.16(-2.68%)
Jan 14, 2002 5.816 5.919 5.816 5.919 1,006 -0.00(-0.07%)
Jan 11, 2002 5.923 5.923 5.923 5.923 251 +0.06(+1.08%)
Jan 10, 2002 5.959 6.217 5.860 5.860 7,803 +0.19(+3.44%)
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.