KOSS

Historical Stock Prices

$2.71
*  
0.11
3.9%
Get KOSS Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-AUG-2013 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
06/13/2014 3.13 3.2196 3.13 3.2196 930
06/12/2014 3.13 3.28 3 3.1 8,325
06/11/2014 3.39 3.45 2.86 3.02 28,171
06/10/2014 3.32 3.35 3.32 3.33 5,059
06/09/2014 3.44 3.463 3.29 3.32 36,071
06/06/2014 3.42 3.56 3.317 3.4412 22,253
06/05/2014 3.599 3.599 3.401 3.401 5,690
06/04/2014 3.75 3.75 3.571 3.7028 1,025
06/03/2014 3.8 3.8 3.503 3.65 5,980
06/02/2014 4.13 4.13 3.75 3.76 12,915
05/30/2014 4.1 4.1 3.9 4.0001 3,919
05/29/2014 3.8 4.3899 3.8 4.1 22,345
05/28/2014 3.82 4 3.8 3.8301 3,467
05/27/2014 3.99 3.99 3.8 3.8001 1,079
05/23/2014 3.96 3.9999 3.96 3.9999 1,300
05/22/2014 4.05 4.05 3.75 3.85 12,791
05/21/2014 4.18 4.18 4.05 4.05 9,620
05/20/2014 4.15 4.17 3.95 4.1599 14,252
05/19/2014 4.3 4.31 4.15 4.16 6,342
05/16/2014 4.29 4.35 4.09 4.35 8,879
05/15/2014 4.5 4.62 4.3 4.3 12,800
05/14/2014 4.511 4.511 4.51 4.51 3,000
05/13/2014 4.5 4.55 4.5 4.5 1,320
05/12/2014 4.6 4.62 4.39 4.6199 8,714
05/09/2014 4.689 4.7 4.55 4.55 1,976
05/08/2014 4.61 4.61 4.61 4.61 00
05/07/2014 4.65 4.699 4.6 4.61 1,929
05/06/2014 4.7238 4.7296 4.55 4.6 2,086
05/05/2014 4.61 4.78 4.58 4.75 1,566
05/02/2014 4.7 4.7 4.6112 4.6112 1,506
05/01/2014 4.62 4.6201 4.62 4.62 1,260
04/30/2014 4.67 4.739 4.64 4.64 667
04/29/2014 4.7 4.75 4.7 4.7499 1,312
04/28/2014 4.7135 4.7135 4.7 4.7 410
04/25/2014 4.75 4.75 4.75 4.75 00
04/24/2014 4.844 4.86 4.75 4.75 1,738
04/23/2014 4.631 4.87 4.631 4.84 2,055
04/22/2014 4.901 4.91 4.65 4.7226 1,109
04/21/2014 4.72 4.81 4.719 4.8 5,686
04/17/2014 4.7096 4.7096 4.7096 4.7096 00
04/16/2014 4.709 4.7096 4.7 4.7096 817
04/15/2014 4.5 4.74 4.5 4.74 6,917
04/14/2014 4.55 4.7299 4.51 4.718 4,412
04/11/2014 4.69 4.6999 4.67 4.67 1,043
04/10/2014 4.68 4.73 4.66 4.73 1,110
04/09/2014 4.56 4.69 4.52 4.69 4,400
04/08/2014 4.65 4.65 4.6 4.65 2,304
04/07/2014 4.7 4.7 4.65 4.66 1,262
04/04/2014 4.6 4.6 4.55 4.6 8,358
04/03/2014 5.11 5.11 4.6 4.705 19,068
04/02/2014 5 5 4.92 4.92 533
04/01/2014 4.9001 5.15 4.9001 5.1499 862
03/31/2014 5 5 4.7105 4.99 4,196
03/28/2014 4.7 5 4.7 5 5,117
03/27/2014 4.8999 4.8999 4.69 4.69 725
03/26/2014 4.73 4.9199 4.73 4.73 2,652
03/25/2014 4.71 4.75 4.71 4.75 1,637
03/24/2014 4.63 4.71 4.591 4.6825 1,832
03/21/2014 4.5801 4.5801 4.5801 4.5801 00
03/20/2014 4.64 4.64 4.5801 4.5801 434
03/19/2014 4.58 4.71 4.5701 4.66 3,237
03/18/2014 4.71 4.71 4.61 4.61 1,911
03/17/2014 4.681 4.681 4.6 4.6 3,598
03/14/2014 4.66 4.71 4.65 4.69 1,803
03/13/2014 4.71 4.71 4.61 4.71 8,540
03/12/2014 4.6 4.69 4.6 4.69 1,102
03/11/2014 4.7 4.71 4.6499 4.6499 4,503
03/10/2014 4.649 4.71 4.5 4.7099 7,733
03/07/2014 4.5999 4.65 4.5 4.6215 9,235
03/06/2014 4.4 4.65 4.4 4.63 4,594
03/05/2014 4.41 4.65 4.38 4.46 11,504
03/04/2014 4.71 4.71 4.4 4.4 14,313
03/03/2014 4.55 4.8 4.48 4.51 18,736
02/28/2014 4.8 4.8499 4.5 4.61 6,929
02/27/2014 4.93 4.93 4.6325 4.7045 10,172
02/26/2014 5 5.18 4.75 4.979 20,855
02/25/2014 5.24 5.24 5.02 5.02 11,961
02/24/2014 5.17 5.27 5.15 5.2001 3,803
02/21/2014 5.17 5.22 5.1307 5.1307 4,139
02/20/2014 5.19 5.25 5.1 5.17 9,416
02/19/2014 5.21 5.211 5.128 5.16 2,818
02/18/2014 5.55 5.55 5.1 5.15 39,287
02/14/2014 5.3 5.6 5.1 5.6 49,762
02/13/2014 5.834 5.93 5.67 5.9 5,200
02/12/2014 5.85 5.96 5.581 5.94 6,221
02/11/2014 5.75 5.8499 5.56 5.8499 760
02/10/2014 5.9 5.9 5.8 5.87 1,514
02/07/2014 5.8999 5.8999 5.8999 5.8999 224
02/06/2014 5.84 5.9799 5.82 5.85 6,202
02/05/2014 5.81 5.811 5.8099 5.81 1,700
02/04/2014 5.9 5.9 5.8 5.8 250
02/03/2014 5.85 5.85 5.75 5.7501 1,777
01/31/2014 5.796 5.819 5.788 5.81 1,241
01/30/2014 5.62 5.85 5.61 5.84 3,589
01/29/2014 5.84 5.84 5.84 5.84 112
01/28/2014 5.82 5.82 5.74 5.7999 1,791
01/27/2014 5.6915 5.84 5.6768 5.8 2,093
01/24/2014 5.8499 5.85 5.74 5.8499 1,458
01/23/2014 5.8 5.801 5.54 5.72 7,315
01/22/2014 5.85 5.85 5.71 5.71 8,270
01/21/2014 5.39 5.85 5.38 5.8001 12,916
01/17/2014 5.6 5.6 5.3201 5.3201 3,316
01/16/2014 5.78 5.85 5.73 5.73 2,582
01/15/2014 5.9 5.9 5.71 5.8 6,935
01/14/2014 5.81 5.9 5.79 5.85 17,579
01/13/2014 5.85 5.85 5.72 5.849 14,660
01/10/2014 5.85 5.85 5.5893 5.83 13,414
01/09/2014 5.15 6.59 5.15 5.85 27,855
01/08/2014 5.15 5.15 5.05 5.13 790
01/07/2014 5.04 5.15 5.04 5.14 8,878
01/06/2014 5.05 5.05 5 5.001 953
01/03/2014 5.09 5.09 5.06 5.0699 5,371
01/02/2014 5 5.1 4.81 5 6,679
12/31/2013 5.15 5.15 5.1 5.1 1,107
12/30/2013 4.91 5.004 4.9 4.91 6,412
12/27/2013 4.96 5.03 4.96 5.029 12,620
12/26/2013 5.03 5.03 4.9101 4.9101 896
12/24/2013 5.2 5.2 5.038 5.038 902
12/23/2013 5.01 5.19 5.01 5.19 8,932
12/20/2013 5.05 5.1165 4.91 4.91 8,813
12/19/2013 5.045 5.05 4.91 4.91 3,358
12/18/2013 4.8501 5.07 4.85 5.0444 9,235
12/17/2013 4.85 4.85 4.85 4.85 00
12/16/2013 4.85 4.94 4.85 4.85 4,566
12/13/2013 4.89 4.89 4.89 4.89 1,081
12/12/2013 4.94 4.95 4.94 4.95 1,750
12/11/2013 4.94 4.94 4.92 4.92 3,700
12/10/2013 4.8406 4.9 4.8406 4.9 1,710
12/09/2013 4.95 4.95 4.8401 4.8401 1,966
12/06/2013 4.95 4.95 4.84 4.8401 3,476
12/05/2013 4.86 4.89 4.86 4.89 588
12/04/2013 4.916 4.95 4.87 4.9 4,072
12/03/2013 4.9 4.9499 4.811 4.9499 2,436
12/02/2013 4.9 4.939 4.9 4.939 14,314
11/29/2013 4.9 4.94 4.9 4.94 1,550
11/27/2013 4.94 4.94 4.89 4.89 2,185
11/26/2013 4.914 4.94 4.82 4.82 800
11/25/2013 4.8001 4.9 4.8001 4.8996 1,600
11/22/2013 4.9 4.95 4.9 4.9 2,940
11/21/2013 4.95 4.95 4.9 4.9 5,914
11/20/2013 4.95 4.99 4.8001 4.9 5,650
11/19/2013 4.99 4.99 4.99 4.99 170
11/18/2013 4.971 5 4.8295 4.95 2,437
11/15/2013 5 5 4.75 5 38,619
11/14/2013 4.99 5.1 4.94 5.1 1,018
11/13/2013 4.94 5 4.94 4.94 917
11/12/2013 4.96 4.9922 4.94 4.9922 4,229
11/11/2013 5 5 4.96 4.96 4,700
11/08/2013 5.1801 5.1801 4.96 4.96 10,574
11/07/2013 5.001 5.1721 5.0001 5.1721 6,888
11/06/2013 5.11 5.11 5 5.0899 1,487
11/05/2013 5.11 5.11 5.04 5.04 2,018
11/04/2013 5.11 5.11 5.01 5.11 2,632
11/01/2013 5.08 5.08 5.08 5.08 100
10/31/2013 5.07 5.07 5.049 5.05 900
10/30/2013 5 5.12 5 5.07 5,256
10/29/2013 5.05 5.0501 5.0464 5.05 1,840
10/28/2013 5.06 5.08 5.05 5.05 5,164
10/25/2013 5.11 5.15 5.07 5.11 19,369
10/24/2013 5.23 5.23 5.2 5.22 2,400
10/23/2013 5.1804 5.19 5.1501 5.16 1,648
10/22/2013 5.227 5.227 5.1637 5.17 468
10/21/2013 5.17 5.239 5.1001 5.13 4,129
10/18/2013 5.11 5.18 5.1075 5.12 1,000
10/17/2013 5.17 5.17 5.11 5.12 2,100
10/16/2013 5.26 5.26 5.16 5.16 1,740
10/15/2013 5.22 5.25 5.16 5.16 8,520
10/14/2013 5.2 5.2001 5.17 5.2 2,509
10/11/2013 5.15 5.2 5.15 5.2 1,651
10/10/2013 5.13 5.23 5.13 5.224 2,765
10/09/2013 5.15 5.24 5.1301 5.2 1,058
10/08/2013 5.12 5.14 5.12 5.14 800
10/07/2013 5.24 5.24 5.0858 5.0858 490
10/04/2013 5.25 5.25 5.071 5.24 12,412
10/03/2013 5.06 5.225 5.05 5.225 6,129
10/02/2013 5.0501 5.0894 5.05 5.0894 4,000
10/01/2013 5.0501 5.12 5.0501 5.12 3,600
09/30/2013 5.12 5.12 5.12 5.12 00
09/27/2013 5.125 5.19 5.12 5.12 6,934
09/26/2013 5.11 5.13 5.0801 5.13 8,640
09/25/2013 5.199 5.199 5.11 5.11 4,509
09/24/2013 5.1201 5.1998 5.12 5.1998 6,300
09/23/2013 5.1901 5.1901 5.111 5.12 5,867
09/20/2013 5.21 5.21 5.11 5.21 8,963
09/19/2013 5.16 5.2099 5.16 5.2075 1,136
09/18/2013 5.2 5.2 5.11 5.182 5,142
09/17/2013 5.21 5.23 5.2 5.22 890
09/16/2013 5.28 5.28 5.06 5.16 6,927
09/13/2013 5.28 5.3 5.05 5.28 15,238
09/12/2013 5.27 5.27 5.27 5.27 300
09/11/2013 5.27 5.27 5.2688 5.2688 2,000
09/10/2013 5.1 5.1001 5.1 5.1001 1,200
09/09/2013 5.19 5.24 5.15 5.2 6,080
09/06/2013 5.2148 5.2148 5.19 5.19 325
09/05/2013 5.07 5.07 5.07 5.07 00
09/04/2013 5.19 5.24 5.07 5.07 1,790
09/03/2013 5.27 5.27 5.132 5.132 5,270
08/30/2013 5.23 5.29 5.23 5.275 500
08/29/2013 5.28 5.29 5.235 5.29 2,916
08/28/2013 5.05 5.05 5.05 5.05 00
08/27/2013 5.12 5.12 5.05 5.05 6,221
08/26/2013 5.0524 5.0524 5.05 5.05 418
08/23/2013 5.28 5.289 5.28 5.289 291
08/22/2013 5.23 5.23 5.23 5.23 250
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?