KOSS

Koss Corporation Historical Stock Prices

$2.6
*  
0.08
2.99%
Get KOSS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading KOSS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    KOSS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.65  2.65  2.50  2.60 8,510
07/30/2014 2.8 2.8 2.68 2.68 2,482
07/29/2014 2.9 2.92 2.66 2.8 49,825
07/28/2014 2.92 3 2.9 3 12,322
07/25/2014 3.13 3.13 2.9 2.9 76,705
07/24/2014 3.1 3.1 2.92 3.04 23,267
07/23/2014 3.17 3.17 2.92 3 13,778
07/22/2014 3.17 3.17 2.8101 3 40,657
07/21/2014 2.78 2.92 2.76 2.76 35,774
07/18/2014 2.65 2.8295 2.65 2.75 63,072
07/17/2014 2.8 2.88 2.69 2.7 11,914
07/16/2014 2.991 3.005 2.86 2.9311 5,400
07/15/2014 3.04 3.1 2.85 3.03 14,896
07/14/2014 3.13 3.15 3 3.14 6,049
07/11/2014 3.451 3.451 3 3 16,225
07/10/2014 3.16 3.185 3.1501 3.185 2,791
07/09/2014 3.15 3.3 3.15 3.2 11,995
07/08/2014 3.214 3.214 3.1501 3.166 832
07/07/2014 3.15 3.25 3.15 3.1628 3,300
07/03/2014 3.1701 3.1701 3.1701 3.1701 295
07/02/2014 3.2 3.2001 3.14 3.14 1,291
07/01/2014 3.1908 3.1908 3.1908 3.1908 00
06/30/2014 3.15 3.422 3.1 3.1908 6,317
06/27/2014 3.3 3.3 3.1 3.15 3,614
06/26/2014 3.22 3.25 3.22 3.24 8,510
06/25/2014 3.191 3.249 3.17 3.249 16,763
06/24/2014 3.62 3.62 3.14 3.14 11,342
06/23/2014 3.21 3.2104 3.21 3.2104 1,318
06/20/2014 3.14 3.24 3.14 3.14 1,374
06/19/2014 3.26 3.26 3.1 3.14 7,033
06/18/2014 3.16 3.25 3.16 3.25 4,702
06/17/2014 3.13 3.22 3.13 3.1913 1,882
06/16/2014 3.1 3.22 3.1 3.2096 6,532
06/13/2014 3.13 3.2196 3.13 3.2196 930
06/12/2014 3.13 3.28 3 3.1 8,325
06/11/2014 3.39 3.45 2.86 3.02 28,171
06/10/2014 3.32 3.35 3.32 3.33 5,059
06/09/2014 3.44 3.463 3.29 3.32 36,071
06/06/2014 3.42 3.56 3.317 3.4412 22,253
06/05/2014 3.599 3.599 3.401 3.401 5,690
06/04/2014 3.75 3.75 3.571 3.7028 1,025
06/03/2014 3.8 3.8 3.503 3.65 5,980
06/02/2014 4.13 4.13 3.75 3.76 12,915
05/30/2014 4.1 4.1 3.9 4.0001 3,919
05/29/2014 3.8 4.3899 3.8 4.1 22,345
05/28/2014 3.82 4 3.8 3.8301 3,467
05/27/2014 3.99 3.99 3.8 3.8001 1,079
05/23/2014 3.96 3.9999 3.96 3.9999 1,300
05/22/2014 4.05 4.05 3.75 3.85 12,791
05/21/2014 4.18 4.18 4.05 4.05 9,620
05/20/2014 4.15 4.17 3.95 4.1599 14,252
05/19/2014 4.3 4.31 4.15 4.16 6,342
05/16/2014 4.29 4.35 4.09 4.35 8,879
05/15/2014 4.5 4.62 4.3 4.3 12,800
05/14/2014 4.511 4.511 4.51 4.51 3,000
05/13/2014 4.5 4.55 4.5 4.5 1,320
05/12/2014 4.6 4.62 4.39 4.6199 8,714
05/09/2014 4.689 4.7 4.55 4.55 1,976
05/08/2014 4.61 4.61 4.61 4.61 00
05/07/2014 4.65 4.699 4.6 4.61 1,929
05/06/2014 4.7238 4.7296 4.55 4.6 2,086
05/05/2014 4.61 4.78 4.58 4.75 1,566
05/02/2014 4.7 4.7 4.6112 4.6112 1,506
05/01/2014 4.62 4.6201 4.62 4.62 1,260
04/30/2014 4.67 4.739 4.64 4.64 667
04/29/2014 4.7 4.75 4.7 4.7499 1,312
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?