KOSS

Koss Corporation Historical Stock Prices

$2.0399
*  
0.0099
0.49%
Get KOSS Alerts
*Delayed - data as of Sep. 16, 2014 12:39 ET  -  Find a broker to begin trading KOSS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    KOSS Real Time
 
 
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 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
12:39  2  2.04  2  2.0399 11,462
09/15/2014 2.1 2.22 2.01 2.03 14,630
09/12/2014 2.22 2.22 2.08 2.11 17,119
09/11/2014 2.04 2.28 2.03 2.24 47,279
09/10/2014 2.03 2.25 2.02 2.03 52,701
09/09/2014 2.1 2.37 2.03 2.03 22,998
09/08/2014 2.4 2.44 2.1 2.1 29,060
09/05/2014 2.39 2.48 2.21 2.21 31,898
09/04/2014 2.25 2.5 2.22 2.28 54,151
09/03/2014 2.2001 2.27 2.2001 2.27 4,411
09/02/2014 2.21 2.3034 2.21 2.2599 8,272
08/29/2014 2.22 2.43 2.22 2.3 27,459
08/28/2014 2.56 2.5998 2.043 2.35 65,997
08/27/2014 2.63 2.65 2.6 2.624 9,317
08/26/2014 2.77 2.77 2.47 2.632 21,755
08/25/2014 2.76 2.82 2.76 2.77 5,993
08/22/2014 2.74 2.74 2.7 2.71 1,738
08/21/2014 2.83 2.831 2.65 2.82 4,830
08/20/2014 2.85 2.85 2.83 2.83 293
08/19/2014 2.89 2.89 2.83 2.85 3,377
08/18/2014 2.91 2.97 2.83 2.94 9,428
08/15/2014 2.73 2.8499 2.73 2.8099 1,055
08/14/2014 2.75 2.75 2.71 2.71 893
08/13/2014 2.7 2.7495 2.66 2.7 3,615
08/12/2014 2.7 2.95 2.6 2.6 759
08/11/2014 2.45 2.64 2.45 2.46 9,413
08/08/2014 2.46 2.61 2.46 2.55 1,966
08/07/2014 2.35 2.78 2.35 2.48 7,372
08/06/2014 2.66 2.96 2.1201 2.43 10,868
08/05/2014 2.75 2.88 2.73 2.74 22,028
08/04/2014 2.72 2.7634 2.55 2.74 10,176
08/01/2014 2.5 2.65 2.5 2.64 1,817
07/31/2014 2.65 2.65 2.5 2.6 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
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?