KOSS

Historical Stock Prices

$1.8236
*  
0.0231
1.25%
Get KOSS Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?