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

Koss Corp (NQ: KOSS )

7.120 +0.260 (+3.79%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2004 8.937 8.937 8.937 8.937 0 +0.00(+0.00%)
Apr 29, 2004 8.937 8.937 8.937 8.937 251 +0.20(+2.25%)
Apr 28, 2004 8.740 8.740 8.740 8.740 0 +0.00(+0.00%)
Apr 27, 2004 9.137 9.137 8.740 8.740 755 -0.00(-0.04%)
Apr 26, 2004 8.744 8.744 8.744 8.744 0 +0.00(+0.00%)
Apr 23, 2004 8.744 8.744 8.744 8.744 251 -0.00(-0.05%)
Apr 22, 2004 8.748 8.748 8.748 8.748 251 -0.56(-5.98%)
Apr 21, 2004 9.304 9.304 9.304 9.304 0 +0.00(+0.00%)
Apr 20, 2004 9.304 9.304 9.304 9.304 503 +0.56(+6.45%)
Apr 19, 2004 8.744 8.744 8.740 8.740 1,510 -0.04(-0.50%)
Apr 16, 2004 9.244 9.244 8.783 8.783 2,517 -0.27(-3.03%)
Apr 15, 2004 9.145 9.145 9.057 9.057 1,258 -0.20(-2.15%)
Apr 14, 2004 9.332 9.332 9.256 9.256 1,006 -0.09(-0.94%)
Apr 13, 2004 9.530 9.530 9.344 9.344 503 +0.03(+0.30%)
Apr 12, 2004 9.729 9.729 9.316 9.316 6,544 -0.14(-1.47%)
Apr 08, 2004 9.546 9.634 9.455 9.455 193,828 +0.23(+2.49%)
Apr 07, 2004 9.225 9.225 9.225 9.225 0 +0.00(+0.00%)
Apr 06, 2004 10.03 10.03 9.225 9.225 755 -1.10(-10.68%)
Apr 05, 2004 9.781 10.33 9.781 10.33 1,762 +0.72(+7.44%)
Apr 02, 2004 9.252 9.614 9.252 9.614 1,258 -0.66(-6.46%)
Apr 01, 2004 10.25 10.28 10.25 10.28 503 -0.05(-0.50%)
Mar 31, 2004 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Mar 30, 2004 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Mar 29, 2004 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Mar 26, 2004 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Mar 25, 2004 10.33 10.33 10.33 10.33 0 +0.00(+0.00%)
Mar 24, 2004 10.13 10.33 9.340 10.33 2,768 +0.08(+0.77%)
Mar 23, 2004 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Mar 22, 2004 9.931 10.25 9.931 10.25 503 +1.04(+11.30%)
Mar 19, 2004 9.208 9.208 9.208 9.208 0 +0.00(+0.00%)
Mar 18, 2004 9.208 9.208 9.208 9.208 503 -0.72(-7.28%)
Mar 17, 2004 9.931 9.931 9.931 9.931 251 +0.29(+2.97%)
Mar 16, 2004 9.645 9.645 9.645 9.645 0 +0.00(+0.00%)
Mar 15, 2004 10.00 10.03 9.634 9.645 2,265 +0.06(+0.58%)
Mar 12, 2004 9.590 9.590 9.590 9.590 0 +0.00(+0.00%)
Mar 11, 2004 9.590 9.590 9.590 9.590 251 -0.44(-4.40%)
Mar 10, 2004 10.03 10.03 10.03 10.03 4,027 +0.00(+0.00%)
Mar 09, 2004 10.02 10.03 10.02 10.03 2,013 +0.40(+4.17%)
Mar 08, 2004 9.630 9.630 9.630 9.630 251 -0.30(-3.04%)
Mar 05, 2004 9.931 9.931 9.931 9.931 0 +0.00(+0.00%)
Mar 04, 2004 9.931 9.931 9.931 9.931 503 -0.52(-4.94%)
Mar 03, 2004 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Mar 02, 2004 10.45 10.45 10.45 10.45 251 +0.86(+8.94%)
Mar 01, 2004 10.41 10.41 9.590 9.590 1,510 -0.94(-8.91%)
Feb 27, 2004 9.885 10.53 9.788 10.53 2,768 +0.60(+6.09%)
Feb 26, 2004 10.23 10.23 9.888 9.924 8,306 -0.41(-3.92%)
Feb 25, 2004 10.14 10.33 10.14 10.33 1,258 +0.39(+3.96%)
Feb 24, 2004 9.935 9.935 9.935 9.935 0 +0.00(+0.00%)
Feb 23, 2004 9.935 9.935 9.935 9.935 755 +0.00(+0.04%)
Feb 20, 2004 9.733 9.931 9.733 9.931 755 +0.77(+8.36%)
Feb 19, 2004 9.727 9.812 9.165 9.165 1,510 -0.55(-5.64%)
Feb 18, 2004 9.625 9.713 9.625 9.713 1,510 +0.54(+5.93%)
Feb 17, 2004 9.137 9.931 9.137 9.170 4,782 -0.11(-1.23%)
Feb 13, 2004 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Feb 12, 2004 9.284 9.284 9.284 9.284 0 +0.00(+0.00%)
Feb 11, 2004 9.514 9.514 9.284 9.284 755 -0.56(-5.69%)
Feb 10, 2004 10.05 10.05 9.844 9.844 755 -0.19(-1.90%)
Feb 09, 2004 10.23 10.24 9.924 10.03 1,762 -0.13(-1.29%)
Feb 06, 2004 10.07 10.17 9.773 10.17 2,517 +0.45(+4.66%)
Feb 05, 2004 9.713 9.713 9.713 9.713 0 +0.00(+0.00%)
Feb 04, 2004 9.589 9.713 9.224 9.713 3,272 +0.18(+1.88%)
Feb 03, 2004 9.328 9.534 9.328 9.534 4,782 +0.20(+2.13%)
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.