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

Koss Corp (NQ: KOSS )

7.080 +0.220 (+3.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 27, 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 31, 2006 9.129 9.145 9.046 9.137 4,440 -0.06(-0.65%)
Oct 30, 2006 9.419 9.419 9.129 9.197 21,389 -0.26(-2.77%)
Oct 27, 2006 9.459 9.459 9.459 9.459 357 -0.09(-0.96%)
Oct 26, 2006 9.641 9.661 9.550 9.550 8,050 -0.34(-3.42%)
Oct 25, 2006 9.709 9.888 9.709 9.888 3,962 +0.17(+1.80%)
Oct 24, 2006 9.161 9.713 9.161 9.713 5,245 +0.36(+3.82%)
Oct 23, 2006 9.137 9.475 9.137 9.355 7,300 +0.26(+2.86%)
Oct 20, 2006 8.740 9.096 8.740 9.096 21,665 +0.72(+8.66%)
Oct 19, 2006 8.371 8.371 8.371 8.371 0 +0.00(+0.00%)
Oct 18, 2006 8.371 8.371 8.371 8.371 0 +0.00(+0.00%)
Oct 17, 2006 8.474 8.474 8.371 8.371 548 -0.35(-4.05%)
Oct 16, 2006 8.541 8.724 8.541 8.724 4,724 +0.28(+3.29%)
Oct 13, 2006 8.386 8.446 8.386 8.446 1,600 +0.15(+1.87%)
Oct 12, 2006 8.064 8.334 7.913 8.291 5,203 +0.16(+2.00%)
Oct 11, 2006 8.215 8.215 8.128 8.128 503 -0.23(-2.71%)
Oct 10, 2006 8.569 8.644 8.255 8.354 9,140 +0.26(+3.21%)
Oct 09, 2006 7.945 8.094 7.945 8.094 1,938 +0.15(+1.88%)
Oct 06, 2006 7.572 7.945 7.572 7.945 12,052 +0.44(+5.82%)
Oct 05, 2006 7.508 7.508 7.508 7.508 455 -0.01(-0.11%)
Oct 04, 2006 7.516 7.516 7.516 7.516 503 -0.21(-2.77%)
Oct 03, 2006 7.727 7.731 7.727 7.731 503 +0.00(+0.05%)
Oct 02, 2006 7.727 7.727 7.727 7.727 0 +0.00(+0.00%)
Sep 29, 2006 7.743 7.743 7.727 7.727 578 +0.00(+0.00%)
Sep 28, 2006 7.727 7.727 7.727 7.727 251 +0.00(+0.00%)
Sep 27, 2006 7.780 8.068 7.608 7.727 8,616 +0.18(+2.37%)
Sep 26, 2006 7.548 7.548 7.544 7.548 5,553 +0.00(+0.00%)
Sep 25, 2006 7.592 7.592 7.548 7.548 1,316 -0.08(-1.04%)
Sep 22, 2006 7.703 7.703 7.552 7.627 2,768 -0.29(-3.71%)
Sep 21, 2006 7.917 7.921 7.826 7.921 1,006 +0.01(+0.14%)
Sep 20, 2006 7.945 7.945 7.747 7.910 3,405 -0.23(-2.87%)
Sep 19, 2006 8.144 8.144 8.144 8.144 3,405 -0.10(-1.20%)
Sep 18, 2006 8.243 8.243 8.243 8.243 0 +0.00(+0.00%)
Sep 15, 2006 8.243 8.243 8.243 8.243 0 +0.00(+0.00%)
Sep 14, 2006 8.164 8.243 8.144 8.243 5,573 +0.00(+0.00%)
Sep 13, 2006 8.360 8.360 8.243 8.243 7,649 -0.20(-2.40%)
Sep 12, 2006 8.446 8.446 8.446 8.446 251 +0.00(+0.00%)
Sep 11, 2006 8.446 8.446 8.446 8.446 0 +0.00(+0.00%)
Sep 08, 2006 8.332 8.450 8.287 8.446 2,220 -0.10(-1.12%)
Sep 07, 2006 8.541 8.541 8.541 8.541 503 +0.12(+1.46%)
Sep 06, 2006 8.636 8.636 8.418 8.418 1,510 -0.10(-1.21%)
Sep 05, 2006 8.342 8.537 8.291 8.521 6,041 -0.06(-0.72%)
Sep 01, 2006 8.583 8.583 8.583 8.583 0 +0.00(+0.00%)
Aug 31, 2006 8.044 8.583 8.044 8.583 4,614 +0.51(+6.26%)
Aug 30, 2006 8.422 8.422 8.078 8.078 2,957 -0.56(-6.47%)
Aug 29, 2006 8.760 8.760 8.636 8.636 755 -0.31(-3.51%)
Aug 28, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 25, 2006 9.177 9.177 8.950 8.950 1,847 -0.25(-2.72%)
Aug 24, 2006 9.693 9.693 9.201 9.201 6,421 -0.49(-5.08%)
Aug 23, 2006 9.494 9.693 9.344 9.693 12,694 +0.12(+1.24%)
Aug 22, 2006 9.272 9.733 9.272 9.574 5,256 +0.25(+2.64%)
Aug 21, 2006 9.316 9.328 9.177 9.328 1,749 +0.19(+2.09%)
Aug 18, 2006 8.903 9.137 8.903 9.137 2,013 +0.18(+2.00%)
Aug 17, 2006 8.740 9.133 8.736 8.958 4,216 +0.28(+3.17%)
Aug 16, 2006 8.732 8.732 8.338 8.683 1,950 +0.26(+3.05%)
Aug 15, 2006 8.426 8.426 8.426 8.426 503 -0.11(-1.33%)
Aug 14, 2006 8.064 8.593 8.064 8.539 15,133 +0.36(+4.35%)
Aug 11, 2006 8.184 8.267 8.184 8.184 3,395 +0.06(+0.78%)
Aug 10, 2006 8.140 8.140 8.120 8.120 1,661 -0.09(-1.11%)
Aug 09, 2006 8.211 8.211 8.211 8.211 0 +0.00(+0.00%)
Aug 08, 2006 8.211 8.211 8.211 8.211 0 +0.00(+0.00%)
Aug 07, 2006 8.211 8.211 8.211 8.211 0 +0.00(+0.00%)
Aug 04, 2006 8.211 8.211 8.211 8.211 4,183 +0.00(+0.00%)
Aug 03, 2006 8.211 8.214 8.211 8.211 2,567 +0.07(+0.83%)
Aug 02, 2006 8.263 8.263 8.144 8.144 3,909 -0.03(-0.39%)
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.