Koss Corporation - Common Stock (NQ: KOSS )

7.990 +0.680 (+9.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 7.350 8.110 7.350 7.990 248,728 +0.63(+8.60%)
Dec 19, 2024 7.420 7.660 7.333 7.357 70,989 +0.01(+0.10%)
Dec 18, 2024 7.610 8.070 7.303 7.350 251,902 -0.27(-3.54%)
Dec 17, 2024 7.410 7.789 7.361 7.620 172,357 +0.17(+2.28%)
Dec 16, 2024 7.160 7.600 7.160 7.450 125,996 +0.25(+3.47%)
Dec 13, 2024 7.400 7.450 7.130 7.200 97,934 -0.17(-2.31%)
Dec 12, 2024 7.690 7.880 7.350 7.370 204,221 -0.34(-4.41%)
Dec 11, 2024 7.330 7.790 7.225 7.710 341,479 +0.49(+6.79%)
Dec 10, 2024 7.370 7.460 7.200 7.220 86,089 -0.21(-2.83%)
Dec 09, 2024 7.290 7.620 7.140 7.430 274,754 +0.12(+1.64%)
Dec 06, 2024 7.060 7.375 6.930 7.310 287,961 +0.34(+4.88%)
Dec 05, 2024 6.980 7.370 6.820 6.970 460,772 +0.05(+0.72%)
Dec 04, 2024 7.000 7.073 6.850 6.920 104,298 -0.02(-0.29%)
Dec 03, 2024 6.970 7.060 6.830 6.940 95,797 -0.08(-1.14%)
Dec 02, 2024 7.180 7.180 6.970 7.020 140,816 -0.22(-3.04%)
Nov 29, 2024 7.290 7.420 7.200 7.240 61,312 -0.05(-0.69%)
Nov 27, 2024 7.250 7.390 7.080 7.290 96,155 +0.07(+0.97%)
Nov 26, 2024 7.220 7.980 7.150 7.220 409,474 -0.09(-1.23%)
Nov 25, 2024 7.120 7.420 7.120 7.310 147,286 +0.22(+3.10%)
Nov 22, 2024 7.320 7.430 7.000 7.090 162,907 -0.28(-3.80%)
Nov 21, 2024 7.080 7.410 6.968 7.370 188,264 +0.39(+5.59%)
Nov 20, 2024 6.940 7.190 6.820 6.980 263,176 +0.05(+0.72%)
Nov 19, 2024 6.800 6.969 6.710 6.930 106,483 +0.15(+2.21%)
Nov 18, 2024 7.040 7.040 6.730 6.780 118,535 -0.17(-2.45%)
Nov 15, 2024 7.100 7.150 6.900 6.950 105,100 -0.06(-0.86%)
Nov 14, 2024 7.050 7.250 6.900 7.010 175,451 -0.03(-0.43%)
Nov 13, 2024 7.270 7.560 7.020 7.040 138,162 -0.20(-2.76%)
Nov 12, 2024 7.610 7.610 7.120 7.240 165,834 -0.40(-5.24%)
Nov 11, 2024 7.000 7.769 6.860 7.640 585,750 +0.78(+11.37%)
Nov 08, 2024 6.930 6.964 6.680 6.860 282,970 -0.02(-0.29%)
Nov 07, 2024 6.840 7.050 6.810 6.880 103,636 +0.09(+1.33%)
Nov 06, 2024 7.150 7.150 6.750 6.790 148,919 -0.25(-3.55%)
Nov 05, 2024 6.780 7.060 6.780 7.040 74,721 +0.26(+3.83%)
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 7.260 174,423 +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%)
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.