KOSS

Historical Stock Prices

$2.152
*  
0.142
7.06%
Get KOSS Alerts
*Delayed - data as of Feb. 27, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
01/16/2015 2.02 2.14 2.02 2.09 3,154
01/15/2015 2.0601 2.0601 2.0601 2.0601 00
01/14/2015 2.23 2.25 2.05 2.0601 3,185
01/13/2015 2.2 2.35 2.01 2.1 13,374
01/12/2015 1.98 2.31 1.91 2.16 26,602
01/09/2015 1.93 1.96 1.91 1.911 3,172
01/08/2015 1.95 1.95 1.94 1.95 2,188
01/07/2015 1.945 2.02 1.86 1.92 3,485
01/06/2015 1.95 1.9899 1.9 1.91 3,146
01/05/2015 1.81 1.98 1.8 1.98 7,460
01/02/2015 1.84 1.9 1.81 1.81 55,575
12/31/2014 1.821 1.9 1.75 1.75 19,265
12/30/2014 1.83 1.9 1.7501 1.81 22,087
12/29/2014 1.8 1.91 1.7209 1.85 5,892
12/26/2014 1.8 1.85 1.6909 1.8236 16,232
12/24/2014 1.88 1.88 1.77 1.8467 9,707
12/23/2014 1.8 1.87 1.77 1.87 2,873
12/22/2014 1.89 1.9 1.82 1.82 1,306
12/19/2014 1.97 1.9701 1.88 1.88 4,774
12/18/2014 1.87 1.98 1.87 1.97 7,785
12/17/2014 1.84 1.95 1.84 1.9 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
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?