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 (%)
Jul 31, 2007 8.072 8.678 8.072 8.402 3,395 -0.17(-1.97%)
Jul 30, 2007 8.245 9.111 8.039 8.571 10,406 +0.28(+3.33%)
Jul 27, 2007 8.373 8.830 7.936 8.294 10,432 -0.18(-2.14%)
Jul 26, 2007 8.710 8.962 8.476 8.476 8,936 -0.43(-4.86%)
Jul 25, 2007 8.822 9.126 8.760 8.909 13,215 +0.16(+1.79%)
Jul 24, 2007 8.451 8.863 8.451 8.752 39,982 +0.10(+1.14%)
Jul 23, 2007 9.004 9.276 8.468 8.653 37,047 -0.41(-4.55%)
Jul 20, 2007 9.131 9.131 8.245 9.065 18,935 -0.08(-0.86%)
Jul 19, 2007 9.028 9.605 8.851 9.144 31,745 +0.15(+1.65%)
Jul 18, 2007 7.940 9.148 7.940 8.995 46,619 +1.13(+14.30%)
Jul 17, 2007 7.771 7.994 7.709 7.870 14,796 +0.21(+2.74%)
Jul 16, 2007 7.878 7.878 7.660 7.660 3,881 -0.12(-1.54%)
Jul 13, 2007 7.726 7.907 7.709 7.779 3,395 +0.04(+0.48%)
Jul 12, 2007 7.726 7.742 7.660 7.742 2,559 -0.00(-0.05%)
Jul 11, 2007 7.726 7.746 7.721 7.746 1,455 +0.02(+0.21%)
Jul 10, 2007 7.783 7.919 7.730 7.730 6,983 +0.00(+0.00%)
Jul 09, 2007 7.730 7.730 7.730 7.730 257 -0.06(-0.79%)
Jul 06, 2007 7.771 7.792 7.771 7.792 3,881 +0.04(+0.52%)
Jul 05, 2007 7.751 7.751 7.751 7.751 0 +0.00(+0.00%)
Jul 03, 2007 7.751 7.751 7.751 7.751 485 -0.04(-0.52%)
Jul 02, 2007 7.792 7.792 7.792 7.792 485 +0.05(+0.64%)
Jun 29, 2007 7.742 7.742 7.742 7.742 1,697 +0.03(+0.43%)
Jun 28, 2007 7.709 7.709 7.709 7.709 754 +0.01(+0.11%)
Jun 27, 2007 7.668 7.742 7.668 7.701 1,212 +0.05(+0.70%)
Jun 26, 2007 7.882 7.882 7.647 7.647 1,697 -0.23(-2.98%)
Jun 25, 2007 7.895 8.014 7.882 7.882 13,006 -0.01(-0.16%)
Jun 22, 2007 7.895 7.895 7.895 7.895 453 +0.00(+0.00%)
Jun 21, 2007 7.908 7.920 7.895 7.895 2,440 -0.06(-0.78%)
Jun 20, 2007 7.956 7.956 7.952 7.956 2,183 +0.07(+0.84%)
Jun 19, 2007 7.890 7.890 7.890 7.890 727 -0.01(-0.10%)
Jun 18, 2007 7.915 7.915 7.882 7.899 4,123 -0.02(-0.21%)
Jun 15, 2007 7.915 7.915 7.915 7.915 0 +0.00(+0.00%)
Jun 14, 2007 7.915 7.915 7.915 7.915 0 +0.00(+0.00%)
Jun 13, 2007 7.895 7.915 7.895 7.915 970 +0.03(+0.42%)
Jun 12, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jun 11, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jun 08, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jun 07, 2007 7.882 7.882 7.882 7.882 0 +0.00(+0.00%)
Jun 06, 2007 7.890 7.895 7.882 7.882 1,639 -0.11(-1.39%)
Jun 05, 2007 7.994 7.994 7.994 7.994 242 +0.13(+1.62%)
Jun 04, 2007 7.849 7.870 7.849 7.866 1,171 -0.07(-0.88%)
Jun 01, 2007 7.890 8.113 7.878 7.936 3,706 +0.00(+0.00%)
May 31, 2007 8.027 8.027 7.936 7.936 3,677 -0.03(-0.36%)
May 30, 2007 7.944 7.965 7.944 7.965 3,638 -0.20(-2.42%)
May 29, 2007 8.047 8.163 8.047 8.163 1,246 +0.05(+0.66%)
May 25, 2007 8.109 8.109 8.109 8.109 0 +0.00(+0.00%)
May 24, 2007 7.936 8.109 7.899 8.109 5,239 +0.00(+0.05%)
May 23, 2007 8.068 8.146 8.068 8.105 2,600 +0.14(+1.81%)
May 22, 2007 7.928 7.961 7.915 7.961 1,215 +0.05(+0.68%)
May 21, 2007 7.911 7.911 7.903 7.907 727 -0.19(-2.39%)
May 18, 2007 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
May 17, 2007 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
May 16, 2007 8.101 8.101 8.101 8.101 0 +0.00(+0.00%)
May 15, 2007 7.899 8.105 7.899 8.101 1,511 +0.16(+2.08%)
May 14, 2007 7.936 7.936 7.936 7.936 1,212 -0.07(-0.82%)
May 11, 2007 8.163 8.163 8.002 8.002 4,242 +0.05(+0.57%)
May 10, 2007 7.895 7.956 7.895 7.956 1,343 -0.02(-0.31%)
May 09, 2007 7.961 8.142 7.911 7.981 4,853 -0.06(-0.72%)
May 08, 2007 8.105 8.121 7.998 8.039 3,526 +0.01(+0.10%)
May 07, 2007 8.134 8.134 7.857 8.031 4,982 +0.14(+1.83%)
May 04, 2007 8.286 8.286 7.878 7.886 5,833 -0.40(-4.83%)
May 03, 2007 7.882 8.286 7.882 8.286 485 -0.07(-0.89%)
May 02, 2007 8.348 8.360 8.348 8.360 1,212 +0.04(+0.46%)
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.