Quantcast
KOSS

Koss Corporation Common Stock Historical Stock Prices

$2.76
*  
0.119
4.13%
Get KOSS Alerts
*Delayed - data as of Sep. 18, 2018  -  Find a broker to begin trading KOSS now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    KOSS After Hours
 
 
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 17-JUN-2018 TO 17-SEP-2018

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 2.76 2.90 2.75 2.76 18,083
09/17/2018 2.75 2.879 2.55 2.879 19,524
09/14/2018 2.72 2.99 2.64 2.75 11,226
09/13/2018 2.97 2.9703 2.78 2.92 51,088
09/12/2018 2.72 3.04 2.72 2.98 126,068
09/11/2018 2.81 2.85 2.68 2.81 3,968
09/10/2018 2.65 2.9737 2.56 2.8127 40,481
09/07/2018 3.19 3.19 2.73 2.73 111,576
09/06/2018 3.36 3.55 3.16 3.275 35,484
09/05/2018 3.86 3.86 3.36 3.3652 50,382
09/04/2018 3.65 3.789 3.57 3.63 19,529
08/31/2018 3.76 3.7985 3.55 3.64 57,837
08/30/2018 3.94 3.94 3.771 3.81 39,165
08/29/2018 4.25 4.3814 3.94 3.94 60,561
08/28/2018 4.41 4.4689 3.97 4.2254 38,719
08/27/2018 4.25 4.36 4.001 4.27 162,000
08/24/2018 4.02 4.1858 3.65 3.97 124,348
08/23/2018 4.31 4.6 3.63 4.25 546,434
08/22/2018 4.01 4.69 3.901 4.32 1,692,816
08/21/2018 3.11 4.15 3.101 4.08 972,119
08/20/2018 2.96 3.14 2.937 3.05 83,559
08/17/2018 2.95 3.1534 2.77 2.81 52,288
08/16/2018 2.65 2.71 2.63 2.63 2,707
08/15/2018 2.813 2.813 2.6 2.67 12,866
08/14/2018 2.82 2.82 2.63 2.73 3,659
08/13/2018 2.6453 2.792 2.6003 2.65 8,879
08/10/2018 2.7499 2.75 2.5662 2.6241 8,613
08/09/2018 2.75 2.75 2.62 2.69 11,626
08/08/2018 2.57 2.6 2.55 2.6 4,901
08/07/2018 2.5972 2.7283 2.571 2.58 26,419
08/06/2018 2.54 2.61 2.53 2.61 16,698
08/03/2018 2.55 2.61 2.52 2.52 9,398
08/02/2018 2.5254 2.799 2.5082 2.5898 147,965
08/01/2018 2.45 2.51 2.45 2.48 7,625
07/31/2018 2.52 2.5566 2.46 2.47 7,782
07/30/2018 2.68 2.68 2.52 2.52 5,514
07/27/2018 2.85 2.85 2.55 2.59 33,319
07/26/2018 2.67 2.889 2.6 2.84 11,781
07/25/2018 2.57 2.6986 2.56 2.65 8,347
07/24/2018 2.89 2.8999 2.539 2.6035 32,769
07/23/2018 2.68 2.93 2.68 2.8 38,007
07/20/2018 2.71 2.85 2.6213 2.712 38,724
07/19/2018 2.6 2.8 2.44 2.66 43,862
07/18/2018 2.451 2.5899 2.36 2.54 15,916
07/17/2018 2.465 2.5016 2.45 2.466 8,414
07/16/2018 2.62 2.6265 2.4478 2.48 6,584
07/13/2018 2.71 2.71 2.6001 2.63 5,741
07/12/2018 2.64 2.83 2.64 2.73 29,105
07/11/2018 2.73 2.73 2.51 2.64 37,442
07/10/2018 2.58 2.79 2.58 2.6901 78,959
07/09/2018 2.44 2.57 2.4 2.56 65,395
07/06/2018 2.37 2.4647 2.3 2.41 21,035
07/05/2018 2.37 2.5571 2.32 2.3832 11,723
07/03/2018 2.39 2.5 2.32 2.34 8,735
07/02/2018 2.32 2.4365 2.271 2.4365 5,851
06/29/2018 2.5 2.5123 2.27 2.35 18,593
06/28/2018 2.4 2.42 2.251 2.42 17,157
06/27/2018 2.2405 2.38 2.2301 2.3499 5,954
06/26/2018 2.29 2.35 2.24 2.34 13,742
06/25/2018 2.3101 2.3831 2.3 2.3521 3,289
06/22/2018 2.5302 2.5302 2.2778 2.39 19,691
06/21/2018 2.55 2.6639 2.39 2.4201 38,520
06/20/2018 2.4 2.74 2.4 2.49 96,831
06/19/2018 2.41 2.4785 2.38 2.41 16,136
06/18/2018 2.42 2.4757 2.3858 2.45 39,852
*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?

Smart Portfolio