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

Koss Cp (NQ: KOSS )

4.970 -1.180 (-19.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
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%)
Jan 03, 2017 2.310 2.400 2.210 2.290 61,563 +0.01(+0.44%)
Dec 30, 2016 2.280 2.280 2.280 0 -0.03(-1.30%)
Dec 29, 2016 2.430 2.430 2.220 2.310 31,443 -0.14(-5.71%)
Dec 28, 2016 2.300 2.480 2.300 2.450 18,583 +0.14(+6.06%)
Dec 27, 2016 2.360 2.360 2.310 2.310 3,494 -0.04(-1.70%)
Dec 23, 2016 2.350 2.350 2.350 0 -0.00(-0.00%)
Dec 22, 2016 2.370 2.399 2.350 2.350 5,563 -0.02(-0.84%)
Dec 21, 2016 2.370 2.370 2.350 2.370 2,142 +0.00(+0.00%)
Dec 20, 2016 2.300 2.440 2.300 2.370 18,932 +0.09(+3.95%)
Dec 19, 2016 2.340 2.370 2.240 2.280 22,751 -0.03(-1.30%)
Dec 16, 2016 2.258 2.356 2.250 2.310 6,664 +0.00(+0.00%)
Dec 15, 2016 2.270 2.339 2.250 2.310 3,307 +0.02(+0.98%)
Dec 14, 2016 2.360 2.400 2.260 2.288 14,941 -0.09(-3.91%)
Dec 13, 2016 2.643 2.643 2.360 2.381 8,109 -0.02(-0.81%)
Dec 12, 2016 2.430 2.460 2.400 2.400 6,076 +0.00(+0.00%)
Dec 09, 2016 2.440 2.440 2.350 2.400 9,406 +0.01(+0.42%)
Dec 08, 2016 2.480 2.516 2.380 2.390 8,197 -0.11(-4.40%)
Dec 07, 2016 2.550 2.550 2.500 2.500 23,537 -0.06(-2.44%)
Dec 06, 2016 2.500 2.571 2.500 2.562 8,278 +0.06(+2.50%)
Dec 05, 2016 2.620 2.790 2.422 2.500 73,513 -0.13(-4.94%)
Dec 02, 2016 2.350 2.640 2.350 2.630 48,379 +0.11(+4.37%)
Dec 01, 2016 2.595 2.595 2.450 2.520 1,317 -0.01(-0.39%)
Nov 30, 2016 2.350 2.530 2.350 2.530 9,609 +0.18(+7.66%)
Nov 29, 2016 2.350 2.383 2.350 2.350 2,528 +0.00(+0.00%)
Nov 28, 2016 2.370 2.400 2.350 2.350 8,337 -0.03(-1.12%)
Nov 25, 2016 2.377 2.377 2.377 2.377 1,582 +0.05(+2.29%)
Nov 23, 2016 2.323 2.323 2.323 0 +0.00(+0.15%)
Nov 22, 2016 2.320 2.330 2.320 2.320 4,286 -0.01(-0.43%)
Nov 21, 2016 2.330 2.402 2.330 2.330 5,791 -0.05(-2.10%)
Nov 18, 2016 2.450 2.450 2.320 2.380 10,621 +0.01(+0.42%)
Nov 17, 2016 2.442 2.442 2.370 2,975 -0.07(-2.96%)
Nov 16, 2016 2.433 2.442 2.350 2.442 2,052 -0.02(-0.72%)
Nov 15, 2016 2.380 2.400 2.310 2.460 29,914 +0.00(+0.00%)
Nov 14, 2016 2.430 2.520 2.351 2.460 6,352 +0.06(+2.50%)
Nov 11, 2016 2.420 2.450 2.360 2.400 8,044 +0.06(+2.56%)
Nov 10, 2016 2.310 2.411 2.310 2.340 12,321 -0.06(-2.50%)
Nov 09, 2016 2.540 2.560 2.380 2.400 32,249 -0.18(-6.98%)
Nov 08, 2016 2.580 2.608 2.570 2.580 7,829 -0.07(-2.64%)
Nov 07, 2016 2.650 2.667 2.580 2.650 9,606 -0.03(-0.96%)
Nov 04, 2016 2.652 2.696 2.650 2.676 2,080 +0.01(+0.22%)
Nov 03, 2016 2.640 2.700 2.600 2.670 7,558 +0.00(+0.00%)
Nov 02, 2016 2.670 2.701 2.640 2.670 8,900 +0.05(+1.91%)
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.