KOSS

Historical Stock Prices

$2.28
*  
0.0599
2.7%
Get KOSS Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading KOSS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 2.25 2.2899 2.21 2.28 12,533
04/16/2015 2.29 2.33 2.21 2.2201 17,847
04/15/2015 2.348 2.4 2.21 2.28 24,059
04/14/2015 2.32 2.39 2.32 2.32 1,815
04/13/2015 2.32 2.3699 2.32 2.3699 3,068
04/10/2015 2.301 2.44 2.26 2.35 7,343
04/09/2015 2.34 2.39 2.34 2.39 1,409
04/08/2015 2.35 2.414 2.3 2.3301 4,382
04/07/2015 2.45 2.45 2.45 2.45 00
04/06/2015 2.4 2.45 2.26 2.45 2,719
04/02/2015 2.26 2.4 2.26 2.4 2,264
04/01/2015 2.27 2.4 2.26 2.4 1,175
03/31/2015 2.325 2.44 2.26 2.26 1,637
03/30/2015 2.29 2.4499 2.2601 2.44 3,766
03/27/2015 2.3036 2.43 2.3036 2.43 368
03/26/2015 2.439 2.439 2.2801 2.374 5,752
03/25/2015 2.439 2.439 2.33 2.33 1,265
03/24/2015 2.28 2.48 2.28 2.3999 1,815
03/23/2015 2.4201 2.4999 2.31 2.48 7,677
03/20/2015 2.4999 2.51 2.48 2.4838 7,607
03/19/2015 2.48 2.49 2.4799 2.49 1,865
03/18/2015 2.44 2.49 2.3576 2.49 6,372
03/17/2015 2.49 2.5 2.25 2.38 16,270
03/16/2015 2.42 2.476 2.24 2.453 29,677
03/13/2015 2.467 2.509 2.41 2.4401 4,360
03/12/2015 2.32 2.5099 2.3 2.42 9,628
03/11/2015 2.658 2.66 2.33 2.41 25,659
03/10/2015 2.64 2.69 2.5001 2.65 3,219
03/09/2015 2.71 2.88 2.53 2.77 37,849
03/06/2015 2.81 2.81 2.62 2.72 19,114
03/05/2015 2.76 2.76 2.51 2.72 27,562
03/04/2015 2.8 2.9 2.42 2.6199 55,779
03/03/2015 2.63 2.9 2.5501 2.769 95,580
03/02/2015 2.2 2.65 2.19 2.45 83,616
02/27/2015 2.01 2.154 2.01 2.152 8,710
02/26/2015 2.03 2.3052 2 2.01 38,010
02/25/2015 1.93 2.535 1.84 1.96 162,581
02/24/2015 1.91 1.9102 1.87 1.87 6,800
02/23/2015 1.93 1.93 1.93 1.93 00
02/20/2015 2.01 2.02 1.88 1.93 7,290
02/19/2015 1.999 2.08 1.952 1.99 5,872
02/18/2015 1.95 1.95 1.88 1.89 6,923
02/17/2015 1.95 1.9999 1.88 1.9 5,581
02/13/2015 2.0001 2.07 2 2.01 2,736
02/12/2015 2.08 2.1 2.0001 2.0001 3,585
02/11/2015 1.9753 2.1799 1.9753 2.12 13,186
02/10/2015 2.0799 2.08 2.0799 2.08 1,021
02/09/2015 1.9756 2.02 1.94 1.9401 12,627
02/06/2015 2 2.02 1.9 1.94 16,279
02/05/2015 1.92 1.98 1.86 1.98 5,965
02/04/2015 1.9284 1.97 1.9284 1.97 2,815
02/03/2015 1.9 1.98 1.9 1.98 7,395
02/02/2015 1.98 2.0399 1.85 1.87 7,772
01/30/2015 1.95 2.35 1.86 2.02 91,200
01/29/2015 1.87 2 1.8501 1.9 7,356
01/28/2015 1.91 1.93 1.86 1.93 5,121
01/27/2015 1.92 2.02 1.92 1.9815 5,835
01/26/2015 1.94 2 1.84 1.88 56,470
01/23/2015 2 2 1.97 1.97 250
01/22/2015 1.95 2.1 1.94 2 4,942
01/21/2015 1.82 1.95 1.82 1.95 1,253
01/20/2015 2.12 2.27 2.02 2.13 4,310
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?