KOSS

Koss Corporation Historical Stock Prices

$2.34
*  
0.03
1.27%
Get KOSS Alerts
*Delayed - data as of Jul. 6, 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 06-APR-2015 TO 06-JUL-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.
16:00  2.34  2.59  2.3301  2.34 3,237
07/06/2015 2.34 2.59 2.3301 2.34 3,237
07/02/2015 2.5194 2.6 2.3401 2.37 6,729
07/01/2015 2.31 2.54 2.31 2.36 42,949
06/30/2015 2.37 2.37 2.31 2.31 3,000
06/29/2015 2.36 2.39 2.35 2.38 1,862
06/26/2015 2.36 2.36 2.34 2.34 1,321
06/25/2015 2.34 2.4 2.34 2.37 4,603
06/24/2015 2.36 2.372 2.36 2.36 1,218
06/23/2015 2.4299 2.4299 2.33 2.34 2,963
06/22/2015 2.48 2.48 2.34 2.37 1,360
06/19/2015 2.37 2.4799 2.37 2.42 6,224
06/18/2015 2.5 2.58 2.24 2.44 18,233
06/17/2015 2.5 2.61 2.5 2.608 7,981
06/16/2015 2.5001 2.55 2.5001 2.55 3,487
06/15/2015 2.5 2.56 2.5 2.52 1,987
06/12/2015 2.5 2.65 2.5 2.65 2,620
06/11/2015 2.62 2.63 2.52 2.63 901
06/10/2015 2.546 2.67 2.546 2.65 1,635
06/09/2015 2.62 2.68 2.62 2.67 692
06/08/2015 2.66 2.71 2.6117 2.71 692
06/05/2015 2.68 2.71 2.65 2.69 4,475
06/04/2015 2.63 2.66 2.543 2.65 6,012
06/03/2015 2.619 2.67 2.5 2.55 5,552
06/02/2015 2.5573 2.6199 2.52 2.6099 4,547
06/01/2015 2.75 2.75 2.5 2.634 17,446
05/29/2015 2.8 2.82 2.75 2.7501 7,161
05/28/2015 2.88 2.8815 2.8 2.81 17,856
05/27/2015 2.95 2.95 2.86 2.9374 5,610
05/26/2015 2.94 2.95 2.94 2.94 1,601
05/22/2015 2.9497 3 2.81 2.89 7,629
05/21/2015 2.9 2.99 2.8 2.8005 12,519
05/20/2015 2.95 3.0499 2.83 2.88 15,581
05/19/2015 2.85 2.94 2.8001 2.9 19,138
05/18/2015 2.95 2.95 2.8 2.8 930
05/15/2015 2.89 2.89 2.7506 2.7917 5,892
05/14/2015 2.69 2.95 2.68 2.73 14,375
05/13/2015 2.75 2.82 2.68 2.69 20,879
05/12/2015 3.02 3.086 2.71 2.73 100,715
05/11/2015 2.42 3.5 2.42 3 586,549
05/08/2015 2.54 2.55 2.25 2.3 30,650
05/07/2015 2.29 2.456 2.26 2.38 34,792
05/06/2015 2.242 2.32 2.23 2.24 15,455
05/05/2015 2.2296 2.4599 2.22 2.34 5,884
05/04/2015 2.273 2.34 2.22 2.34 3,451
05/01/2015 2.24 2.37 2.21 2.33 39,920
04/30/2015 2.28 2.36 2.26 2.2601 11,620
04/29/2015 2.278 2.36 2.26 2.314 7,499
04/28/2015 2.28 2.34 2.28 2.32 4,998
04/27/2015 2.452 2.49 2.36 2.44 53,879
04/24/2015 2.452 2.49 2.26 2.48 76,516
04/23/2015 2.31 2.49 2.256 2.49 15,201
04/22/2015 2.44 2.44 2.22 2.36 15,322
04/21/2015 2.35 2.4 2.35 2.4 1,195
04/20/2015 2.3 2.44 2.27 2.44 10,436
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
*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?