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

Koss Cp (NQ: KOSS )

4.730 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 29, 2010 4.504 4.504 4.504 4.504 0 -0.11(-2.43%)
Jul 28, 2010 4.423 4.617 4.389 4.616 13,088 +0.28(+6.39%)
Jul 27, 2010 4.423 4.423 4.339 4.339 5,285 -0.02(-0.39%)
Jul 26, 2010 4.356 4.423 4.356 4.356 1,780 -0.02(-0.39%)
Jul 23, 2010 4.398 4.431 4.356 4.372 8,262 -0.01(-0.29%)
Jul 22, 2010 4.507 4.507 4.385 4.385 3,371 -0.05(-1.07%)
Jul 21, 2010 4.433 4.433 4.433 4.433 909 -0.09(-2.02%)
Jul 20, 2010 4.507 4.550 4.507 4.524 830 -0.03(-0.56%)
Jul 19, 2010 4.448 4.600 4.448 4.549 1,188 +0.17(+3.85%)
Jul 16, 2010 4.608 4.625 4.381 4.381 5,941 -0.01(-0.19%)
Jul 15, 2010 4.516 4.516 4.364 4.389 4,237 -0.02(-0.48%)
Jul 14, 2010 4.410 4.410 4.410 4.410 118 -0.19(-4.12%)
Jul 12, 2010 4.600 4.600 4.600 4.600 0 +0.18(+4.00%)
Jul 09, 2010 4.423 4.474 4.381 4.423 14,250 +0.00(+0.00%)
Jul 08, 2010 4.423 4.495 4.415 4.423 9,569 +0.03(+0.67%)
Jul 07, 2010 4.372 4.394 4.372 4.394 1,305 +0.01(+0.27%)
Jul 06, 2010 4.592 4.592 4.382 4.382 320 -0.25(-5.44%)
Jul 02, 2010 4.693 4.693 4.604 4.634 2,059 +0.08(+1.85%)
Jul 01, 2010 4.549 4.634 4.549 4.549 4,394 +0.05(+1.12%)
Jun 30, 2010 4.431 4.499 4.431 4.499 1,573 +0.07(+1.52%)
Jun 29, 2010 4.465 4.465 4.423 4.431 4,362 -0.03(-0.57%)
Jun 25, 2010 4.548 4.615 4.457 4.457 2,430 -0.04(-0.93%)
Jun 24, 2010 4.465 4.507 4.457 4.498 1,200 +0.04(+0.93%)
Jun 23, 2010 4.473 4.523 4.457 4.457 11,611 +0.00(+0.00%)
Jun 22, 2010 4.573 4.580 4.457 4.457 4,058 -0.04(-0.93%)
Jun 21, 2010 4.540 4.540 4.465 4.498 1,200 -0.04(-0.92%)
Jun 18, 2010 4.540 4.540 4.540 4.540 240 -0.08(-1.80%)
Jun 17, 2010 4.640 4.657 4.565 4.623 1,246 +0.07(+1.46%)
Jun 16, 2010 4.557 4.557 4.557 4.557 1,200 +0.14(+3.21%)
Jun 15, 2010 4.448 4.540 4.373 4.415 7,820 -0.24(-5.19%)
Jun 14, 2010 4.432 4.732 4.415 4.657 1,560 +0.12(+2.76%)
Jun 10, 2010 4.532 4.532 4.532 4.532 0 -0.11(-2.33%)
Jun 09, 2010 4.582 4.742 4.540 4.640 3,932 +0.09(+2.07%)
Jun 08, 2010 4.698 4.698 4.546 4.546 360 -0.15(-3.24%)
Jun 07, 2010 4.732 4.748 4.407 4.698 2,682 +0.02(+0.36%)
Jun 04, 2010 4.498 4.682 4.498 4.682 3,399 -0.02(-0.53%)
Jun 03, 2010 4.582 4.748 4.582 4.707 1,680 +0.02(+0.36%)
Jun 02, 2010 4.550 4.690 4.540 4.690 480 +0.11(+2.48%)
Jun 01, 2010 4.576 4.576 4.576 4.576 336 -0.10(-2.07%)
May 28, 2010 4.665 4.673 4.665 4.673 480 -0.00(-0.01%)
May 27, 2010 4.707 4.707 4.582 4.673 6,992 -0.16(-3.28%)
May 26, 2010 4.623 4.832 4.373 4.832 4,717 +0.21(+4.50%)
May 25, 2010 4.507 4.632 4.228 4.623 5,479 -0.17(-3.48%)
May 24, 2010 4.698 4.832 4.492 4.790 6,482 +0.04(+0.88%)
May 21, 2010 4.573 4.748 4.565 4.748 10,162 +0.31(+6.94%)
May 20, 2010 4.623 4.665 4.399 4.440 3,650 -0.15(-3.27%)
May 19, 2010 4.590 4.615 4.548 4.590 5,161 -0.05(-1.08%)
May 18, 2010 4.648 4.648 4.565 4.640 1,320 -0.01(-0.18%)
May 17, 2010 4.582 4.648 4.448 4.648 3,391 -0.02(-0.36%)
May 14, 2010 4.665 4.707 4.623 4.665 11,771 +0.00(+0.00%)
May 13, 2010 4.665 4.707 4.586 4.665 7,562 +0.17(+3.70%)
May 12, 2010 4.498 4.526 4.498 4.498 5,281 +0.03(+0.75%)
May 11, 2010 4.386 4.548 4.373 4.465 6,008 -0.09(-2.01%)
May 10, 2010 4.523 4.702 4.282 4.557 3,421 +0.36(+8.53%)
May 07, 2010 4.240 4.445 4.198 4.198 17,016 -0.08(-1.95%)
May 06, 2010 4.740 4.740 4.198 4.282 22,552 -0.47(-9.82%)
May 05, 2010 4.748 4.748 4.748 4.748 240 +0.08(+1.79%)
May 04, 2010 4.815 4.823 4.665 4.665 2,040 -0.08(-1.75%)
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.