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

Koss Corporation - Common Stock (NQ: KOSS )

5.140 -0.390 (-7.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 3, 2025 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 (%)
Mar 03, 2025 5.460 5.554 5.110 5.140 36,192 -0.39(-7.05%)
Feb 28, 2025 5.350 5.530 5.280 5.530 38,738 +0.08(+1.47%)
Feb 27, 2025 5.850 5.869 5.390 5.450 32,549 -0.35(-6.03%)
Feb 26, 2025 5.790 5.870 5.730 5.800 32,368 +0.07(+1.22%)
Feb 25, 2025 5.730 5.810 5.450 5.730 52,531 -0.05(-0.87%)
Feb 24, 2025 6.080 6.080 5.690 5.780 56,744 -0.21(-3.51%)
Feb 21, 2025 6.200 6.270 5.920 5.990 61,573 -0.19(-3.07%)
Feb 20, 2025 6.140 6.299 5.860 6.180 63,385 +0.00(+0.00%)
Feb 19, 2025 6.410 6.505 6.140 6.180 52,278 -0.24(-3.74%)
Feb 18, 2025 6.560 6.560 6.290 6.420 46,782 -0.14(-2.13%)
Feb 14, 2025 6.590 6.650 6.460 6.560 46,358 +0.07(+1.08%)
Feb 13, 2025 6.500 6.590 6.320 6.490 41,867 +0.09(+1.41%)
Feb 12, 2025 6.400 6.460 6.225 6.400 40,616 -0.09(-1.39%)
Feb 11, 2025 6.930 7.090 6.400 6.490 143,521 -0.45(-6.48%)
Feb 10, 2025 6.000 7.030 5.980 6.940 269,794 +0.90(+14.90%)
Feb 07, 2025 6.220 6.240 5.970 6.040 42,564 -0.16(-2.58%)
Feb 06, 2025 6.260 6.410 6.035 6.200 24,923 -0.06(-0.96%)
Feb 05, 2025 6.390 6.430 6.090 6.260 26,649 -0.07(-1.11%)
Feb 04, 2025 6.020 6.433 6.020 6.330 64,829 +0.31(+5.15%)
Feb 03, 2025 5.830 6.130 5.691 6.020 58,707 +0.04(+0.67%)
Jan 31, 2025 6.400 6.400 5.980 5.980 55,274 -0.19(-3.08%)
Jan 30, 2025 6.230 6.470 6.111 6.170 37,016 +0.05(+0.82%)
Jan 29, 2025 6.200 6.200 5.950 6.120 45,772 -0.04(-0.65%)
Jan 28, 2025 6.270 6.270 5.940 6.160 80,547 -0.10(-1.60%)
Jan 27, 2025 6.550 6.650 6.140 6.260 109,708 -0.41(-6.15%)
Jan 24, 2025 6.800 6.900 6.660 6.670 37,095 -0.10(-1.48%)
Jan 23, 2025 6.580 6.834 6.510 6.770 94,716 +0.17(+2.58%)
Jan 22, 2025 6.700 6.830 6.560 6.600 58,782 -0.08(-1.20%)
Jan 21, 2025 6.700 6.808 6.471 6.680 80,290 +0.06(+0.91%)
Jan 17, 2025 6.900 6.960 6.550 6.620 101,248 -0.17(-2.50%)
Jan 16, 2025 6.660 6.840 6.630 6.790 71,919 +0.16(+2.41%)
Jan 15, 2025 6.950 6.950 6.580 6.630 130,443 -0.06(-0.90%)
Jan 14, 2025 7.070 7.270 6.640 6.690 157,213 -0.35(-4.97%)
Jan 13, 2025 7.150 7.170 6.840 7.040 136,338 -0.29(-3.96%)
Jan 10, 2025 7.520 7.520 7.020 7.330 97,008 -0.18(-2.40%)
Jan 08, 2025 7.790 7.860 7.410 7.510 87,232 -0.34(-4.33%)
Jan 07, 2025 7.820 8.100 7.612 7.850 185,631 +0.18(+2.35%)
Jan 06, 2025 7.540 8.080 7.530 7.670 224,440 +0.11(+1.46%)
Jan 03, 2025 7.390 7.608 7.362 7.560 78,655 +0.14(+1.89%)
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.