Koss Corp (NQ: KOSS )

6.880 +0.100 (+1.47%)

Streaming Delayed Price Updated: 10:32 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	174,070	+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	118,934	-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.