ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Koss Corporation - Common Stock (NQ:KOSS)

6.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 08, 2025 6.250 6.289 6.020 6.060 41,195 -0.09(-1.46%)
Sep 05, 2025 6.100 6.239 5.950 6.150 23,506 +0.08(+1.32%)
Sep 04, 2025 6.180 6.180 6.020 6.070 24,959 -0.12(-2.02%)
Sep 03, 2025 6.270 6.328 6.127 6.195 40,288 -0.03(-0.48%)
Sep 02, 2025 6.100 6.310 6.030 6.225 40,214 +0.02(+0.40%)
Aug 29, 2025 6.380 6.390 6.100 6.200 32,861 -0.01(-0.16%)
Aug 28, 2025 6.390 6.390 6.140 6.210 59,539 -0.20(-3.12%)
Aug 27, 2025 6.550 6.680 6.340 6.410 47,027 -0.10(-1.54%)
Aug 26, 2025 6.120 6.850 6.060 6.510 154,311 +0.15(+2.36%)
Aug 25, 2025 6.480 6.550 6.300 6.360 88,528 -0.12(-1.85%)
Aug 22, 2025 6.250 6.600 6.220 6.480 60,099 +0.33(+5.28%)
Aug 21, 2025 6.080 6.290 6.000 6.155 33,684 +0.06(+0.90%)
Aug 20, 2025 6.500 6.558 6.000 6.100 84,282 -0.38(-5.86%)
Aug 19, 2025 6.900 6.930 6.200 6.480 378,501 +0.35(+5.62%)
Aug 18, 2025 5.740 6.200 5.700 6.135 147,796 +0.44(+7.82%)
Aug 15, 2025 5.540 5.800 5.516 5.690 66,376 +0.22(+4.02%)
Aug 14, 2025 5.350 5.590 5.332 5.470 35,133 -0.01(-0.18%)
Aug 13, 2025 5.460 5.499 5.300 5.480 40,270 +0.12(+2.24%)
Aug 12, 2025 5.310 5.540 5.310 5.360 23,671 +0.03(+0.56%)
Aug 11, 2025 5.550 5.580 5.220 5.330 37,608 -0.15(-2.74%)
Aug 08, 2025 5.490 5.580 5.350 5.480 28,457 -0.08(-1.44%)
Aug 07, 2025 5.760 5.760 5.430 5.560 36,583 -0.17(-2.97%)
Aug 06, 2025 5.720 5.927 5.650 5.730 26,312 +0.01(+0.17%)
Aug 05, 2025 5.440 5.780 5.410 5.720 68,556 +0.30(+5.54%)
Aug 04, 2025 5.350 5.550 5.300 5.420 30,708 +0.03(+0.56%)
Aug 01, 2025 5.270 5.390 5.110 5.390 48,667 +0.11(+2.08%)
Jul 31, 2025 5.420 5.420 5.270 5.280 38,669 -0.07(-1.31%)
Jul 30, 2025 5.590 5.650 5.350 5.350 94,327 -0.23(-4.12%)
Jul 29, 2025 5.620 5.770 5.300 5.580 93,658 +0.01(+0.18%)
Jul 28, 2025 5.530 5.659 5.305 5.570 70,333 +0.05(+0.91%)
Jul 25, 2025 5.770 5.870 5.520 5.520 101,476 -0.16(-2.82%)
Jul 24, 2025 6.070 6.174 5.680 5.680 232,159 -0.59(-9.41%)
Jul 23, 2025 6.370 8.590 6.120 6.270 6,520,392 +0.56(+9.81%)
Jul 22, 2025 5.460 5.750 5.390 5.710 73,105 +0.33(+6.13%)
Jul 21, 2025 5.290 5.681 5.290 5.380 115,837 +0.03(+0.56%)
Jul 18, 2025 5.340 5.480 5.230 5.350 36,628 +0.03(+0.56%)
Jul 17, 2025 5.340 5.600 5.300 5.320 64,036 +0.05(+0.95%)
Jul 16, 2025 5.130 5.300 5.100 5.270 31,699 +0.21(+4.15%)
Jul 15, 2025 5.150 5.250 5.030 5.060 27,175 -0.05(-0.98%)
Jul 14, 2025 5.220 5.400 5.021 5.110 28,598 -0.14(-2.67%)
Jul 11, 2025 5.510 5.630 5.210 5.250 55,008 -0.23(-4.20%)
Jul 10, 2025 5.290 5.550 5.200 5.480 55,033 +0.12(+2.24%)
Jul 09, 2025 5.290 5.373 5.140 5.360 45,292 +0.08(+1.52%)
Jul 08, 2025 5.270 5.350 5.200 5.280 33,493 +0.00(+0.00%)
Jul 07, 2025 5.180 5.365 5.120 5.280 22,447 +0.05(+0.96%)
Jul 03, 2025 5.210 5.300 5.150 5.230 24,629 -0.02(-0.38%)
Jul 02, 2025 5.070 5.280 5.009 5.250 23,378 +0.19(+3.75%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.