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

Koss Corporation - Common Stock (NQ: KOSS )

7.970 -0.180 (-2.21%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 8.180 8.250 7.867 7.970 72,397 -0.18(-2.21%)
Dec 23, 2024 8.040 8.260 7.770 8.150 188,549 +0.16(+2.00%)
Dec 20, 2024 7.350 8.110 7.350 7.990 248,728 +0.63(+8.60%)
Dec 19, 2024 7.420 7.660 7.333 7.357 70,989 +0.01(+0.10%)
Dec 18, 2024 7.610 8.070 7.303 7.350 251,902 -0.27(-3.54%)
Dec 17, 2024 7.410 7.789 7.361 7.620 172,357 +0.17(+2.28%)
Dec 16, 2024 7.160 7.600 7.160 7.450 125,996 +0.25(+3.47%)
Dec 13, 2024 7.400 7.450 7.130 7.200 97,934 -0.17(-2.31%)
Dec 12, 2024 7.690 7.880 7.350 7.370 204,221 -0.34(-4.41%)
Dec 11, 2024 7.330 7.790 7.225 7.710 341,479 +0.49(+6.79%)
Dec 10, 2024 7.370 7.460 7.200 7.220 86,089 -0.21(-2.83%)
Dec 09, 2024 7.290 7.620 7.140 7.430 274,754 +0.12(+1.64%)
Dec 06, 2024 7.060 7.375 6.930 7.310 287,961 +0.34(+4.88%)
Dec 05, 2024 6.980 7.370 6.820 6.970 460,772 +0.05(+0.72%)
Dec 04, 2024 7.000 7.073 6.850 6.920 104,298 -0.02(-0.29%)
Dec 03, 2024 6.970 7.060 6.830 6.940 95,797 -0.08(-1.14%)
Dec 02, 2024 7.180 7.180 6.970 7.020 140,816 -0.22(-3.04%)
Nov 29, 2024 7.290 7.420 7.200 7.240 61,312 -0.05(-0.69%)
Nov 27, 2024 7.250 7.390 7.080 7.290 96,155 +0.07(+0.97%)
Nov 26, 2024 7.220 7.980 7.150 7.220 409,474 -0.09(-1.23%)
Nov 25, 2024 7.120 7.420 7.120 7.310 147,286 +0.22(+3.10%)
Nov 22, 2024 7.320 7.430 7.000 7.090 162,907 -0.28(-3.80%)
Nov 21, 2024 7.080 7.410 6.968 7.370 188,264 +0.39(+5.59%)
Nov 20, 2024 6.940 7.190 6.820 6.980 263,176 +0.05(+0.72%)
Nov 19, 2024 6.800 6.969 6.710 6.930 106,483 +0.15(+2.21%)
Nov 18, 2024 7.040 7.040 6.730 6.780 118,535 -0.17(-2.45%)
Nov 15, 2024 7.100 7.150 6.900 6.950 105,100 -0.06(-0.86%)
Nov 14, 2024 7.050 7.250 6.900 7.010 175,451 -0.03(-0.43%)
Nov 13, 2024 7.270 7.560 7.020 7.040 138,162 -0.20(-2.76%)
Nov 12, 2024 7.610 7.610 7.120 7.240 165,834 -0.40(-5.24%)
Nov 11, 2024 7.000 7.769 6.860 7.640 585,750 +0.78(+11.37%)
Nov 08, 2024 6.930 6.964 6.680 6.860 282,970 -0.02(-0.29%)
Nov 07, 2024 6.840 7.050 6.810 6.880 103,636 +0.09(+1.33%)
Nov 06, 2024 7.150 7.150 6.750 6.790 148,919 -0.25(-3.55%)
Nov 05, 2024 6.780 7.060 6.780 7.040 74,721 +0.26(+3.83%)
Nov 04, 2024 6.920 7.010 6.750 6.780 104,295 -0.26(-3.69%)
Nov 01, 2024 7.150 7.290 6.830 7.040 118,727 -0.10(-1.40%)
Oct 31, 2024 7.200 7.200 6.990 7.140 94,742 -0.09(-1.24%)
Oct 30, 2024 7.360 7.625 7.230 7.230 124,011 -0.16(-2.17%)
Oct 29, 2024 7.610 7.628 7.320 7.390 140,444 -0.29(-3.78%)
Oct 28, 2024 7.330 7.830 7.230 7.680 181,817 +0.42(+5.79%)
Oct 25, 2024 7.240 7.520 7.200 7.260 134,648 +0.00(+0.00%)
Oct 24, 2024 7.340 7.610 7.170 7.260 174,423 +0.11(+1.54%)
Oct 23, 2024 7.510 7.530 7.000 7.150 152,427 -0.46(-6.04%)
Oct 22, 2024 7.760 7.880 7.510 7.610 101,975 -0.21(-2.69%)
Oct 21, 2024 8.050 8.130 7.723 7.820 180,376 -0.24(-2.98%)
Oct 18, 2024 8.320 8.330 7.800 8.060 271,632 -0.26(-3.12%)
Oct 17, 2024 8.220 8.405 8.020 8.320 242,479 +0.07(+0.85%)
Oct 16, 2024 8.070 8.500 7.745 8.250 626,919 +0.57(+7.42%)
Oct 15, 2024 7.270 7.800 7.170 7.680 295,361 +0.43(+5.93%)
Oct 14, 2024 7.370 7.438 7.021 7.250 168,500 +0.01(+0.14%)
Oct 11, 2024 6.960 7.340 6.950 7.240 226,429 +0.22(+3.13%)
Oct 10, 2024 6.950 7.070 6.880 7.020 58,041 -0.03(-0.43%)
Oct 09, 2024 6.940 7.250 6.940 7.050 132,466 +0.03(+0.43%)
Oct 08, 2024 6.900 7.090 6.800 7.020 105,673 +0.05(+0.72%)
Oct 07, 2024 7.040 7.050 6.800 6.970 114,708 -0.15(-2.11%)
Oct 04, 2024 7.070 7.190 6.950 7.120 146,896 +0.05(+0.71%)
Oct 03, 2024 7.010 7.105 6.860 7.070 82,307 +0.02(+0.28%)
Oct 02, 2024 7.080 7.160 6.700 7.050 134,200 -0.13(-1.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.