Koss Cp (NQ: KOSS )
4.390
-0.170
(-3.73%)
Streaming Delayed Price
Updated: 10:02 AM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5.607 | 5.586 | 5.586 | 5.586 | 3,395 | +0.00(+0.00%) |
Jul 29, 2009 | 5.194 | 5.586 | 5.586 | 5.586 | 7,277 | -0.30(-5.05%) |
Jul 27, 2009 | 5.875 | 5.883 | 5.883 | 5.883 | 970 | -0.06(-0.97%) |
Jul 24, 2009 | 5.484 | 6.019 | 5.484 | 5.941 | 2,231 | -0.18(-2.90%) |
Jul 23, 2009 | 6.052 | 6.118 | 5.850 | 6.118 | 1,212 | -0.00(-0.07%) |
Jul 22, 2009 | 5.236 | 6.122 | 5.174 | 6.122 | 3,679 | +1.17(+23.54%) |
Jul 21, 2009 | 4.955 | 4.955 | 4.955 | 4.955 | 242 | -1.06(-17.61%) |
Jul 17, 2009 | 5.990 | 6.015 | 6.015 | 6.015 | 25,712 | -0.11(-1.82%) |
Jul 16, 2009 | 5.396 | 6.184 | 5.182 | 6.126 | 14,767 | +0.97(+18.88%) |
Jul 15, 2009 | 5.194 | 5.194 | 5.153 | 5.153 | 2,183 | -0.13(-2.42%) |
Jul 14, 2009 | 5.405 | 5.425 | 5.281 | 5.281 | 5,132 | -0.12(-2.25%) |
Jul 13, 2009 | 5.431 | 5.813 | 5.403 | 5.403 | 1,940 | -0.94(-14.85%) |
Jul 06, 2009 | 6.345 | 6.345 | 6.345 | 6.345 | 0 | -0.02(-0.39%) |
Jul 02, 2009 | 6.143 | 6.369 | 6.143 | 6.369 | 1,140 | +0.19(+3.00%) |
Jul 01, 2009 | 6.320 | 6.345 | 6.159 | 6.184 | 1,455 | +0.82(+15.38%) |
Jun 26, 2009 | 5.363 | 5.359 | 5.359 | 5.359 | 12,128 | -0.85(-13.69%) |
Jun 24, 2009 | 5.363 | 6.210 | 6.210 | 6.210 | 1,212 | +0.85(+15.87%) |
Jun 19, 2009 | 5.359 | 5.359 | 5.359 | 5.359 | 485 | +0.35(+6.91%) |
Jun 18, 2009 | 5.277 | 5.421 | 4.881 | 5.013 | 6,682 | +0.11(+2.18%) |
Jun 17, 2009 | 5.128 | 5.438 | 4.844 | 4.906 | 5,397 | -0.08(-1.65%) |
Jun 16, 2009 | 5.034 | 5.153 | 4.988 | 4.988 | 7,100 | -0.78(-13.57%) |
Jun 12, 2009 | 5.153 | 6.225 | 5.153 | 5.772 | 1,273 | -0.18(-2.98%) |
Jun 10, 2009 | 5.994 | 5.994 | 5.091 | 5.949 | 727 | -0.23(-3.80%) |
Jun 05, 2009 | 6.184 | 6.184 | 6.184 | 6.184 | 0 | +0.00(+0.00%) |
Jun 04, 2009 | 5.932 | 6.184 | 5.932 | 6.184 | 485 | +1.03(+20.00%) |
Jun 03, 2009 | 5.153 | 5.153 | 5.153 | 5.153 | 242 | +0.00(+0.00%) |
Jun 02, 2009 | 5.050 | 5.153 | 5.050 | 5.153 | 873 | +0.21(+4.17%) |
May 29, 2009 | 4.947 | 4.947 | 4.947 | 4.947 | 2,425 | -0.41(-7.69%) |
May 27, 2009 | 5.359 | 5.359 | 5.359 | 5.359 | 41,237 | -0.07(-1.22%) |
May 22, 2009 | 5.425 | 5.425 | 5.425 | 5.425 | 485 | -0.35(-6.00%) |
May 20, 2009 | 5.776 | 5.772 | 5.772 | 5.772 | 970 | -0.24(-4.04%) |
May 14, 2009 | 6.015 | 6.015 | 6.015 | 6.015 | 0 | +0.59(+10.95%) |
May 13, 2009 | 5.421 | 5.421 | 5.421 | 5.421 | 242 | +0.00(+0.08%) |
May 08, 2009 | 5.417 | 5.417 | 5.417 | 5.417 | 0 | -0.42(-7.14%) |
May 07, 2009 | 5.833 | 5.837 | 5.792 | 5.833 | 17,797 | +0.02(+0.37%) |
May 05, 2009 | 5.812 | 5.812 | 5.812 | 5.812 | 0 | -0.26(-4.23%) |
May 04, 2009 | 6.208 | 6.208 | 5.833 | 6.068 | 975 | -0.22(-3.48%) |
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.