Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Corporation - Common Stock (NQ: KOSS )

6.560 +0.070 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 6.590 6.650 6.460 6.560 46,358 +0.07(+1.08%)
Feb 13, 2025 6.500 6.590 6.320 6.490 41,867 +0.09(+1.41%)
Feb 12, 2025 6.400 6.460 6.225 6.400 40,616 -0.09(-1.39%)
Feb 11, 2025 6.930 7.090 6.400 6.490 143,521 -0.45(-6.48%)
Feb 10, 2025 6.000 7.030 5.980 6.940 269,794 +0.90(+14.90%)
Feb 07, 2025 6.220 6.240 5.970 6.040 42,564 -0.16(-2.58%)
Feb 06, 2025 6.260 6.410 6.035 6.200 24,923 -0.06(-0.96%)
Feb 05, 2025 6.390 6.430 6.090 6.260 26,649 -0.07(-1.11%)
Feb 04, 2025 6.020 6.433 6.020 6.330 64,829 +0.31(+5.15%)
Feb 03, 2025 5.830 6.130 5.691 6.020 58,707 +0.04(+0.67%)
Jan 31, 2025 6.400 6.400 5.980 5.980 55,274 -0.19(-3.08%)
Jan 30, 2025 6.230 6.470 6.111 6.170 37,016 +0.05(+0.82%)
Jan 29, 2025 6.200 6.200 5.950 6.120 45,772 -0.04(-0.65%)
Jan 28, 2025 6.270 6.270 5.940 6.160 80,547 -0.10(-1.60%)
Jan 27, 2025 6.550 6.650 6.140 6.260 109,708 -0.41(-6.15%)
Jan 24, 2025 6.800 6.900 6.660 6.670 37,095 -0.10(-1.48%)
Jan 23, 2025 6.580 6.834 6.510 6.770 94,716 +0.17(+2.58%)
Jan 22, 2025 6.700 6.830 6.560 6.600 58,782 -0.08(-1.20%)
Jan 21, 2025 6.700 6.808 6.471 6.680 80,290 +0.06(+0.91%)
Jan 17, 2025 6.900 6.960 6.550 6.620 101,248 -0.17(-2.50%)
Jan 16, 2025 6.660 6.840 6.630 6.790 71,919 +0.16(+2.41%)
Jan 15, 2025 6.950 6.950 6.580 6.630 130,443 -0.06(-0.90%)
Jan 14, 2025 7.070 7.270 6.640 6.690 157,213 -0.35(-4.97%)
Jan 13, 2025 7.150 7.170 6.840 7.040 136,338 -0.29(-3.96%)
Jan 10, 2025 7.520 7.520 7.020 7.330 97,008 -0.18(-2.40%)
Jan 08, 2025 7.790 7.860 7.410 7.510 87,232 -0.34(-4.33%)
Jan 07, 2025 7.820 8.100 7.612 7.850 185,631 +0.18(+2.35%)
Jan 06, 2025 7.540 8.080 7.530 7.670 224,440 +0.11(+1.46%)
Jan 03, 2025 7.390 7.608 7.362 7.560 78,655 +0.14(+1.89%)
Jan 02, 2025 7.480 7.710 7.320 7.420 105,452 +0.04(+0.54%)
Dec 31, 2024 7.380 0 -0.32(-4.16%)
Dec 30, 2024 7.880 7.935 7.510 7.700 127,888 -0.30(-3.75%)
Dec 27, 2024 8.470 8.560 7.780 8.000 193,611 -0.41(-4.88%)
Dec 26, 2024 7.980 8.580 7.980 8.410 211,649 +0.44(+5.52%)
Dec 24, 2024 8.180 8.250 7.867 7.970 72,397 -0.18(-2.21%)
Dec 23, 2024 8.040 8.260 7.770 8.150 188,549 +0.16(+2.00%)
Dec 20, 2024 7.350 8.110 7.350 7.990 248,728 +0.56(+7.52%)
Dec 19, 2024 7.420 7.660 7.333 7.431 66,957 +0.08(+1.11%)
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 6.970 460,752 +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%)
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.