Koss Cp (NQ: KOSS )
4.790
+0.060
(+1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 02, 2008 | 4.300 | 4.300 | 4.164 | 4.164 | 1,043 | -0.64(-13.30%) |
Nov 24, 2008 | 4.823 | 4.803 | 4.803 | 4.803 | 11,643 | -0.11(-2.27%) |
Nov 20, 2008 | 4.543 | 4.914 | 4.914 | 4.914 | 15,039 | +0.38(+8.36%) |
Nov 19, 2008 | 4.378 | 4.535 | 4.378 | 4.535 | 1,212 | -0.00(-0.09%) |
Nov 18, 2008 | 4.543 | 4.543 | 4.539 | 4.539 | 3,881 | -0.24(-5.09%) |
Nov 17, 2008 | 4.576 | 4.782 | 4.254 | 4.782 | 1,455 | -0.08(-1.69%) |
Nov 11, 2008 | 4.865 | 4.865 | 4.865 | 4.865 | 3,395 | +0.00(+0.00%) |
Nov 10, 2008 | 4.741 | 4.865 | 4.535 | 4.865 | 2,183 | -0.01(-0.11%) |
Nov 06, 2008 | 4.869 | 4.870 | 4.870 | 4.870 | 5,336 | -0.08(-1.56%) |
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.