KOSS

Koss Corporation Historical Stock Prices

$1.9
*  
0.09
4.97%
Get KOSS Alerts
*Delayed - data as of Dec. 17, 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

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

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  1.84  1.95  1.84  1.90 9,867
12/16/2014 1.82 1.87 1.74 1.81 3,957
12/15/2014 1.87 1.9038 1.76 1.84 10,464
12/12/2014 1.92 1.9599 1.81 1.8505 7,021
12/11/2014 1.97 1.97 1.9 1.9 9,086
12/10/2014 2 2.15 1.93 1.96 9,555
12/09/2014 1.95 1.97 1.82 1.9405 4,271
12/08/2014 1.84 1.95 1.83 1.95 2,385
12/05/2014 1.85 1.96 1.8285 1.85 22,733
12/04/2014 1.839 1.8999 1.7101 1.81 41,567
12/03/2014 1.79 1.79 1.79 1.79 200
12/02/2014 1.79 1.8168 1.7488 1.8099 9,167
12/01/2014 1.84 1.85 1.7301 1.84 12,452
11/28/2014 1.83 1.84 1.804 1.84 8,651
11/26/2014 1.75 1.81 1.75 1.8 5,518
11/25/2014 1.75 1.82 1.71 1.81 10,743
11/24/2014 1.701 1.81 1.7 1.75 16,287
11/21/2014 1.67 1.79 1.65 1.709 12,067
11/20/2014 1.61 1.67 1.5501 1.5999 12,354
11/19/2014 1.55 1.6 1.503 1.58 17,595
11/18/2014 1.55 1.67 1.45 1.5 88,000
11/17/2014 1.58 1.67 1.45 1.46 60,702
11/14/2014 1.56 1.56 1.3 1.55 8,720
11/13/2014 1.56 1.651 1.55 1.56 36,609
11/12/2014 1.5967 1.5999 1.56 1.56 12,058
11/11/2014 1.59 1.69 1.54 1.59 28,203
11/10/2014 1.7 1.7 1.52 1.57 8,643
11/07/2014 1.42 1.65 1.42 1.63 30,007
11/06/2014 1.58 1.84 1.43 1.5 146,393
11/05/2014 1.35 1.59 1.29 1.5 44,299
11/04/2014 1.3799 1.3799 1.26 1.26 10,306
11/03/2014 1.29 1.4 1.29 1.29 11,572
10/31/2014 1.45 1.47 1.31 1.31 26,558
10/30/2014 1.39 1.47 1.37 1.4 16,253
10/29/2014 1.53 1.53 1.38 1.38 6,813
10/28/2014 1.43 1.5299 1.41 1.45 18,424
10/27/2014 1.54 1.62 1.34 1.41 19,204
10/24/2014 1.81 1.83 1.49 1.49 54,724
10/23/2014 1.73 1.84 1.66 1.72 15,158
10/22/2014 1.88 1.88 1.7 1.7 2,371
10/21/2014 1.75 1.78 1.71 1.78 6,150
10/20/2014 1.78 1.85 1.66 1.71 16,067
10/17/2014 1.8 1.85 1.69 1.69 26,713
10/16/2014 1.8 1.9 1.62 1.85 89,117
10/15/2014 1.6501 1.8999 1.601 1.8 36,626
10/14/2014 1.8101 1.85 1.655 1.69 17,931
10/13/2014 1.75 1.9 1.6 1.6975 31,349
10/10/2014 1.77 1.9399 1.61 1.75 46,308
10/09/2014 1.87 1.9399 1.75 1.77 4,964
10/08/2014 1.91 2 1.75 2 13,821
10/07/2014 1.8 1.91 1.75 1.9 2,740
10/06/2014 1.86 2.02 1.75 1.784 20,690
10/03/2014 1.93 2.06 1.84 1.86 19,612
10/02/2014 2.07 2.07 2.07 2.07 00
10/01/2014 1.88 2.1 1.88 2.07 8,198
09/30/2014 2.03 2.06 1.9208 2.06 1,431
09/29/2014 1.95 2.11 1.9101 1.99 9,154
09/26/2014 2.072 2.18 1.85 1.895 22,591
09/25/2014 2.14 2.16 2.0501 2.06 3,605
09/24/2014 2.2 2.2 2.0501 2.09 13,265
09/23/2014 2.16 2.3664 2.02 2.23 19,581
09/22/2014 2.17 2.27 2.1 2.11 33,560
09/19/2014 2.07 2.15 2 2.15 27,200
09/18/2014 2.04 2.25 2 2.03 42,484
09/17/2014 2.1 2.15 2.05 2.05 5,938
09/16/2014 2 2.09 2 2.04 27,945
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?