Koss Cp (NQ: KOSS )
4.700
+0.080
(+1.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2009 | 4.671 | 4.671 | 4.671 | 4.671 | 0 | +0.18(+4.04%) |
Feb 25, 2009 | 4.489 | 4.489 | 4.489 | 4.489 | 970 | +0.01(+0.32%) |
Feb 24, 2009 | 4.475 | 4.475 | 4.475 | 4.475 | 242 | +0.03(+0.70%) |
Feb 23, 2009 | 4.432 | 4.617 | 4.432 | 4.444 | 7,005 | +0.01(+0.28%) |
Feb 20, 2009 | 4.597 | 4.597 | 4.432 | 4.432 | 4,123 | -0.22(-4.70%) |
Feb 19, 2009 | 4.498 | 4.650 | 4.498 | 4.650 | 5,571 | +0.14(+3.11%) |
Feb 18, 2009 | 4.510 | 4.510 | 4.510 | 4.510 | 485 | -0.13(-2.84%) |
Feb 13, 2009 | 4.737 | 4.642 | 4.642 | 4.642 | 42,692 | -0.30(-6.01%) |
Feb 10, 2009 | 4.939 | 4.939 | 4.939 | 4.939 | 0 | +0.00(+0.00%) |
Feb 09, 2009 | 4.939 | 4.939 | 4.939 | 4.939 | 242 | +0.16(+3.36%) |
Feb 06, 2009 | 4.741 | 4.778 | 4.741 | 4.778 | 3,638 | -0.07(-1.36%) |
Feb 05, 2009 | 4.844 | 4.844 | 4.461 | 4.844 | 727 | +0.38(+8.50%) |
Feb 02, 2009 | 4.230 | 4.465 | 4.465 | 4.465 | 2,910 | -0.48(-9.75%) |
Jan 29, 2009 | 4.947 | 4.947 | 4.947 | 4.947 | 4,851 | +0.04(+0.84%) |
Jan 28, 2009 | 4.502 | 4.906 | 4.502 | 4.906 | 1,135 | +0.35(+7.79%) |
Jan 27, 2009 | 4.514 | 4.584 | 4.514 | 4.551 | 1,047 | +0.06(+1.28%) |
Jan 26, 2009 | 4.535 | 4.535 | 4.494 | 4.494 | 1,212 | +0.00(+0.00%) |
Jan 22, 2009 | 4.498 | 4.494 | 4.494 | 4.494 | 5,821 | +0.00(+0.00%) |
Jan 16, 2009 | 4.485 | 4.494 | 4.494 | 4.494 | 11,643 | +0.00(+0.09%) |
Jan 12, 2009 | 3.962 | 4.489 | 4.489 | 4.489 | 24,257 | +0.55(+13.91%) |
Jan 05, 2009 | 3.941 | 3.941 | 3.941 | 3.941 | 5,336 | +0.09(+2.25%) |
Jan 02, 2009 | 3.855 | 3.855 | 3.855 | 3.855 | 2,425 | +0.02(+0.54%) |
Dec 31, 2008 | 3.834 | 3.834 | 3.813 | 3.834 | 1,620 | -0.33(-8.01%) |
Dec 30, 2008 | 4.168 | 4.168 | 4.168 | 4.168 | 970 | +0.00(+0.00%) |
Dec 23, 2008 | 4.164 | 4.168 | 4.168 | 4.168 | 23,771 | +0.04(+1.00%) |
Dec 19, 2008 | 4.127 | 4.127 | 4.127 | 4.127 | 0 | -0.04(-0.89%) |
Dec 18, 2008 | 4.226 | 4.226 | 4.164 | 4.164 | 2,636 | -0.06(-1.46%) |
Dec 16, 2008 | 4.226 | 4.226 | 4.226 | 4.226 | 7,277 | +0.06(+1.49%) |
Dec 15, 2008 | 4.164 | 4.164 | 4.164 | 4.164 | 1,940 | +0.00(+0.00%) |
Dec 12, 2008 | 4.164 | 4.164 | 4.164 | 4.164 | 1,947 | -0.12(-2.88%) |
Dec 10, 2008 | 4.341 | 4.287 | 4.287 | 4.287 | 6,306 | +0.04(+0.97%) |
Dec 05, 2008 | 4.246 | 4.246 | 4.246 | 4.246 | 2,425 | -0.00(-0.00%) |
Dec 04, 2008 | 4.246 | 4.246 | 4.246 | 4.246 | 485 | +0.00(+0.00%) |
Dec 03, 2008 | 4.188 | 4.246 | 4.188 | 4.246 | 1,249 | +0.08(+1.98%) |
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.
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.