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 (%)
Aug 31, 2009 5.313 5.373 4.818 4.960 4,433 -0.37(-6.93%)
Aug 28, 2009 5.337 5.337 5.329 5.329 493 +0.26(+5.12%)
Aug 27, 2009 5.037 5.430 4.785 5.069 4,931 -0.39(-7.06%)
Aug 25, 2009 5.394 5.455 5.455 5.455 8,876 -0.02(-0.37%)
Aug 24, 2009 5.475 5.475 5.475 5.475 246 +0.02(+0.37%)
Aug 21, 2009 5.475 5.475 5.065 5.455 739 +0.08(+1.51%)
Aug 19, 2009 5.191 5.373 5.373 5.373 1,972 +0.30(+6.00%)
Aug 18, 2009 5.122 5.866 5.033 5.069 1,726 +0.12(+2.37%)
Aug 12, 2009 4.891 4.988 4.891 4.952 1,970 -0.12(-2.32%)
Aug 11, 2009 5.501 5.503 4.473 5.069 5,336 -0.44(-7.92%)
Aug 10, 2009 5.510 5.510 5.505 5.505 739 -0.41(-6.99%)
Aug 07, 2009 5.953 5.957 5.530 5.919 2,712 +0.28(+5.00%)
Aug 06, 2009 5.633 5.637 5.633 5.637 493 +0.14(+2.58%)
Jul 31, 2009 5.515 5.495 5.495 5.495 3,452 +0.00(+0.00%)
Jul 29, 2009 5.110 5.495 5.495 5.495 7,397 -0.29(-5.05%)
Jul 27, 2009 5.779 5.787 5.787 5.787 986 -0.06(-0.97%)
Jul 24, 2009 5.395 5.921 5.395 5.844 2,268 -0.17(-2.90%)
Jul 23, 2009 5.953 6.018 5.755 6.018 1,232 -0.00(-0.07%)
Jul 22, 2009 5.150 6.022 5.090 6.022 3,740 +1.15(+23.54%)
Jul 21, 2009 4.875 4.875 4.875 4.875 246 -1.04(-17.61%)
Jul 17, 2009 5.893 5.917 5.917 5.917 26,137 -0.11(-1.82%)
Jul 16, 2009 5.309 6.083 5.098 6.026 15,011 +0.96(+18.88%)
Jul 15, 2009 5.110 5.110 5.069 5.069 2,219 -0.13(-2.42%)
Jul 14, 2009 5.317 5.337 5.195 5.195 5,217 -0.12(-2.25%)
Jul 13, 2009 5.343 5.718 5.315 5.315 1,972 -0.93(-14.85%)
Jul 06, 2009 6.241 6.241 6.241 6.241 0 -0.02(-0.39%)
Jul 02, 2009 6.043 6.266 6.043 6.266 1,158 +0.18(+3.00%)
Jul 01, 2009 6.217 6.241 6.059 6.083 1,479 +0.81(+15.38%)
Jun 26, 2009 5.276 5.272 5.272 5.272 12,329 -0.81(-13.32%)
Jun 24, 2009 5.253 6.082 6.082 6.082 1,238 +0.83(+15.87%)
Jun 19, 2009 5.249 5.249 5.249 5.249 495 +0.34(+6.91%)
Jun 18, 2009 5.169 5.310 4.781 4.910 6,822 +0.10(+2.18%)
Jun 17, 2009 5.023 5.326 4.745 4.805 5,510 -0.08(-1.65%)
Jun 16, 2009 4.930 5.047 4.886 4.886 7,248 -0.77(-13.57%)
Jun 12, 2009 5.047 6.097 5.047 5.653 1,300 -0.17(-2.98%)
Jun 10, 2009 5.871 5.871 4.987 5.827 742 -0.23(-3.80%)
Jun 05, 2009 6.057 6.057 6.057 6.057 0 +0.00(+0.00%)
Jun 04, 2009 5.811 6.057 5.811 6.057 495 +1.01(+20.00%)
Jun 03, 2009 5.047 5.047 5.047 5.047 247 +0.00(+0.00%)
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.