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

Koss Corp (NQ: KOSS )

6.860 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 30, 2009 4.795 4.795 4.795 4.795 0 -0.27(-5.24%)
Oct 23, 2009 5.060 5.060 5.060 5.060 0 +0.37(+7.82%)
Oct 22, 2009 4.693 4.693 4.693 4.693 598 -0.16(-3.36%)
Oct 20, 2009 4.856 4.856 4.856 4.856 0 +0.27(+5.87%)
Oct 16, 2009 4.706 4.587 4.587 4.587 4,904 -0.09(-2.00%)
Oct 15, 2009 4.681 4.681 4.681 4.681 598 +0.00(+0.00%)
Oct 13, 2009 4.718 4.681 4.681 4.681 4,414 -0.03(-0.69%)
Oct 12, 2009 4.722 4.722 4.714 4.714 1,226 +0.00(+0.09%)
Oct 09, 2009 4.710 4.714 4.710 4.710 2,942 +0.03(+0.61%)
Oct 08, 2009 4.750 4.756 4.681 4.681 6,192 -0.13(-2.63%)
Oct 07, 2009 4.812 4.836 4.795 4.808 1,226 -0.09(-1.75%)
Oct 06, 2009 4.730 4.893 4.730 4.893 4,460 +0.00(+0.08%)
Oct 05, 2009 4.889 4.889 4.889 4.889 490 +0.00(+0.00%)
Oct 02, 2009 4.889 4.889 4.889 4.889 416 +0.08(+1.61%)
Oct 01, 2009 4.730 4.852 4.730 4.812 1,966 +0.06(+1.29%)
Sep 30, 2009 4.750 4.805 4.750 4.750 6,741 -0.10(-1.98%)
Sep 25, 2009 4.992 4.846 4.846 4.846 5,424 +0.05(+1.01%)
Sep 23, 2009 4.802 4.798 4.798 4.798 986 +0.02(+0.42%)
Sep 22, 2009 4.810 4.810 4.777 4.777 2,458 -0.25(-5.00%)
Sep 21, 2009 4.737 5.053 4.737 5.029 5,030 +0.32(+6.90%)
Sep 18, 2009 4.757 4.968 4.664 4.704 12,200 +0.08(+1.75%)
Sep 17, 2009 4.879 4.988 4.623 4.623 12,082 -0.26(-5.24%)
Sep 16, 2009 4.879 4.879 4.879 4.879 246 -0.36(-6.89%)
Sep 15, 2009 5.029 5.455 4.968 5.240 1,726 -0.24(-4.30%)
Sep 11, 2009 5.053 5.475 5.475 5.475 6,411 +0.43(+8.43%)
Sep 10, 2009 5.061 5.061 5.021 5.049 2,468 -0.41(-7.43%)
Sep 09, 2009 5.272 5.455 5.110 5.455 2,214 +0.18(+3.46%)
Sep 08, 2009 5.272 5.272 5.272 5.272 986 +0.04(+0.78%)
Sep 04, 2009 5.321 5.369 4.968 5.232 1,237 +0.27(+5.39%)
Sep 03, 2009 4.907 4.964 4.907 4.964 2,095 -0.00(-0.08%)
Sep 02, 2009 4.745 5.150 4.745 4.968 3,950 +0.13(+2.77%)
Sep 01, 2009 4.716 5.175 4.716 4.834 2,887 -0.13(-2.53%)
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%)
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.