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

Koss Corporation - Common Stock (NQ:KOSS)

6.386 +0.286 (+4.69%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 21, 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 (%)
May 20, 2025 5.330 6.730 5.330 6.105 640,959 +0.82(+15.41%)
May 19, 2025 5.400 5.668 5.280 5.290 23,130 -0.11(-2.04%)
May 16, 2025 5.130 5.500 5.031 5.400 42,750 +0.36(+7.14%)
May 15, 2025 5.290 5.320 5.000 5.040 22,600 -0.26(-4.91%)
May 14, 2025 5.340 5.390 5.024 5.300 21,010 -0.07(-1.30%)
May 13, 2025 5.380 5.680 5.244 5.370 68,597 -0.01(-0.19%)
May 12, 2025 5.240 5.436 5.010 5.380 46,235 +0.46(+9.35%)
May 09, 2025 4.736 4.933 4.736 4.920 16,111 +0.17(+3.58%)
May 08, 2025 4.730 4.875 4.660 4.750 19,796 +0.07(+1.50%)
May 07, 2025 4.610 4.780 4.540 4.680 14,983 +0.15(+3.31%)
May 06, 2025 4.740 4.740 4.510 4.530 14,364 -0.21(-4.33%)
May 05, 2025 4.840 4.900 4.735 4.735 24,654 -0.14(-2.97%)
May 02, 2025 4.800 5.070 4.739 4.880 27,028 +0.08(+1.70%)
May 01, 2025 4.800 4.862 4.700 4.798 11,402 +0.06(+1.23%)
Apr 30, 2025 4.760 4.890 4.505 4.740 15,824 -0.19(-3.85%)
Apr 29, 2025 4.540 4.990 4.540 4.930 59,249 +0.43(+9.56%)
Apr 28, 2025 4.590 4.647 4.450 4.500 13,458 -0.12(-2.70%)
Apr 25, 2025 4.660 4.740 4.597 4.625 24,893 +0.03(+0.54%)
Apr 24, 2025 4.540 4.735 4.520 4.600 23,302 +0.08(+1.77%)
Apr 23, 2025 4.620 4.730 4.485 4.520 21,792 +0.03(+0.67%)
Apr 22, 2025 4.390 4.590 4.372 4.490 15,565 +0.19(+4.42%)
Apr 21, 2025 4.550 4.600 4.292 4.300 34,026 -0.30(-6.52%)
Apr 17, 2025 4.370 4.690 4.290 4.600 34,851 +0.33(+7.73%)
Apr 16, 2025 4.530 4.579 4.210 4.270 21,525 -0.24(-5.32%)
Apr 15, 2025 4.480 4.624 4.410 4.510 27,195 +0.03(+0.67%)
Apr 14, 2025 4.500 4.710 4.365 4.480 26,328 +0.02(+0.45%)
Apr 11, 2025 4.330 4.477 4.220 4.460 39,358 +0.17(+3.96%)
Apr 10, 2025 4.390 4.424 4.200 4.290 25,040 -0.18(-4.03%)
Apr 09, 2025 4.000 4.600 4.000 4.470 70,016 +0.38(+9.29%)
Apr 08, 2025 4.420 4.430 4.060 4.090 29,437 -0.18(-4.22%)
Apr 07, 2025 4.140 4.590 4.061 4.270 66,682 -0.06(-1.39%)
Apr 04, 2025 4.200 4.455 4.095 4.330 74,719 +0.00(+0.00%)
Apr 03, 2025 4.580 4.644 4.310 4.330 53,246 -0.40(-8.46%)
Apr 02, 2025 4.680 4.900 4.660 4.730 29,981 -0.05(-1.05%)
Apr 01, 2025 4.810 4.910 4.720 4.780 41,478 +0.06(+1.27%)
Mar 31, 2025 4.800 4.850 4.640 4.720 36,406 -0.13(-2.68%)
Mar 28, 2025 4.870 4.930 4.750 4.850 36,703 -0.02(-0.41%)
Mar 27, 2025 5.560 5.690 4.770 4.870 103,066 -0.75(-13.35%)
Mar 26, 2025 5.950 5.950 5.422 5.620 50,408 -0.18(-3.10%)
Mar 25, 2025 5.740 5.800 5.500 5.800 56,086 -0.02(-0.34%)
Mar 24, 2025 5.320 5.880 5.181 5.820 89,768 +0.63(+12.14%)
Mar 21, 2025 4.990 5.190 4.990 5.190 17,829 +0.12(+2.37%)
Mar 20, 2025 5.170 5.260 5.000 5.070 21,468 -0.10(-1.93%)
Mar 19, 2025 5.000 5.259 4.990 5.170 50,761 +0.25(+5.08%)
Mar 18, 2025 5.200 5.240 4.920 4.920 27,791 -0.36(-6.82%)
Mar 17, 2025 5.040 5.327 4.880 5.280 46,743 +0.28(+5.60%)
Mar 14, 2025 4.690 5.000 4.690 5.000 34,643 +0.32(+6.84%)
Mar 13, 2025 4.900 4.939 4.650 4.680 36,474 -0.20(-4.10%)
Mar 12, 2025 5.150 5.200 4.850 4.880 30,051 -0.22(-4.31%)
Mar 11, 2025 5.130 5.240 4.970 5.100 26,837 -0.03(-0.58%)
Mar 10, 2025 5.160 5.350 5.093 5.130 31,573 -0.17(-3.21%)
Mar 07, 2025 5.280 5.470 5.070 5.300 15,781 +0.03(+0.57%)
Mar 06, 2025 5.290 5.505 5.120 5.270 38,601 -0.04(-0.75%)
Mar 05, 2025 5.270 5.390 5.100 5.310 23,014 +0.10(+1.92%)
Mar 04, 2025 5.140 5.350 4.890 5.210 56,590 +0.07(+1.36%)
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 Of Service.