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

Koss Corp (NQ: KOSS )

7.090 -0.280 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 7.370 7.390 6.930 7.180 185,215 -0.21(-2.84%)
Sep 30, 2024 7.600 8.030 7.160 7.390 589,777 +0.27(+3.79%)
Sep 27, 2024 6.940 7.320 6.800 7.120 315,111 +0.26(+3.79%)
Sep 26, 2024 6.780 7.500 6.712 6.860 630,825 +0.08(+1.18%)
Sep 25, 2024 6.870 6.940 6.720 6.780 76,346 -0.03(-0.44%)
Sep 24, 2024 7.090 7.160 6.810 6.810 115,208 -0.14(-2.01%)
Sep 23, 2024 7.000 7.140 6.750 6.950 152,954 +0.06(+0.87%)
Sep 20, 2024 6.740 6.930 6.580 6.890 170,407 +0.10(+1.47%)
Sep 19, 2024 6.900 7.240 6.710 6.790 174,253 +0.14(+2.11%)
Sep 18, 2024 6.810 7.050 6.650 6.650 118,875 -0.16(-2.35%)
Sep 17, 2024 7.020 7.200 6.770 6.810 142,411 -0.15(-2.16%)
Sep 16, 2024 7.430 7.430 6.900 6.960 170,256 -0.47(-6.33%)
Sep 13, 2024 7.480 8.160 7.300 7.430 457,225 +0.06(+0.81%)
Sep 12, 2024 6.580 7.566 6.580 7.370 321,230 +0.69(+10.33%)
Sep 11, 2024 7.010 7.010 6.560 6.680 272,760 -0.32(-4.57%)
Sep 10, 2024 7.250 7.359 6.810 7.000 144,665 -0.22(-3.05%)
Sep 09, 2024 7.210 7.500 7.200 7.220 170,873 -0.05(-0.69%)
Sep 06, 2024 7.440 7.600 7.150 7.270 357,034 -0.17(-2.28%)
Sep 05, 2024 7.740 8.025 7.180 7.440 374,288 +0.25(+3.48%)
Sep 04, 2024 7.480 7.830 7.120 7.190 243,455 -0.45(-5.89%)
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.