KOSS

Koss Corporation Historical Stock Prices

$2.47
*  
0.08
3.14%
Get KOSS Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading KOSS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    KOSS Pre-Market
 
 
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: 1 Year, From 04-AUG-2014 TO 04-AUG-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  2.52  2.53  2.47  2.47 1,372
08/04/2015 2.47 2.53 2.47 2.47 1,372
08/03/2015 2.55 2.55 2.47 2.55 5,634
07/31/2015 2.44 2.52 2.44 2.52 730
07/30/2015 2.55 2.55 2.51 2.51 775
07/29/2015 2.5275 2.6 2.5275 2.57 4,207
07/28/2015 2.35 2.51 2.35 2.41 2,893
07/27/2015 2.51 2.51 2.3101 2.32 2,188
07/24/2015 2.42 2.43 2.41 2.41 1,616
07/23/2015 2.4155 2.47 2.4 2.4 509
07/22/2015 2.47 2.47 2.33 2.4175 3,758
07/21/2015 2.61 2.61 2.32 2.4 5,852
07/20/2015 2.52 2.56 2.45 2.55 4,880
07/17/2015 2.5 2.54 2.5 2.54 871
07/16/2015 2.5 2.5 2.48 2.5 22,936
07/15/2015 2.54 2.54 2.45 2.45 2,073
07/14/2015 2.44 2.54 2.44 2.46 4,016
07/13/2015 2.31 2.5665 2.31 2.51 31,785
07/10/2015 2.35 2.36 2.31 2.35 2,900
07/09/2015 2.35 2.38 2.31 2.32 3,520
07/08/2015 2.4 2.4 2.31 2.345 1,425
07/07/2015 2.353 2.5699 2.33 2.34 5,625
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
04/02/2015 2.26 2.4 2.26 2.4 2,264
04/01/2015 2.27 2.4 2.26 2.4 1,175
03/31/2015 2.325 2.44 2.26 2.26 1,637
03/30/2015 2.29 2.4499 2.2601 2.44 3,766
03/27/2015 2.3036 2.43 2.3036 2.43 368
03/26/2015 2.439 2.439 2.2801 2.374 5,752
03/25/2015 2.439 2.439 2.33 2.33 1,265
03/24/2015 2.28 2.48 2.28 2.3999 1,815
03/23/2015 2.4201 2.4999 2.31 2.48 7,677
03/20/2015 2.4999 2.51 2.48 2.4838 7,607
03/19/2015 2.48 2.49 2.4799 2.49 1,865
03/18/2015 2.44 2.49 2.3576 2.49 6,372
03/17/2015 2.49 2.5 2.25 2.38 16,270
03/16/2015 2.42 2.476 2.24 2.453 29,677
03/13/2015 2.467 2.509 2.41 2.4401 4,360
03/12/2015 2.32 2.5099 2.3 2.42 9,628
03/11/2015 2.658 2.66 2.33 2.41 25,659
03/10/2015 2.64 2.69 2.5001 2.65 3,219
03/09/2015 2.71 2.88 2.53 2.77 37,849
03/06/2015 2.81 2.81 2.62 2.72 19,114
03/05/2015 2.76 2.76 2.51 2.72 27,562
03/04/2015 2.8 2.9 2.42 2.6199 55,779
03/03/2015 2.63 2.9 2.5501 2.769 95,580
03/02/2015 2.2 2.65 2.19 2.45 83,616
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
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
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
*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?