Quantcast
KOSS

Koss Corporation Common Stock Historical Stock Prices

$1.83
*  
0.07
3.68%
Get KOSS Alerts
*Delayed - data as of Apr. 20, 2018 14:21 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JAN-2018 TO 19-APR-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.
14:21 1.89 1.89 1.80 1.83 618
04/19/2018 1.86 1.96 1.86 1.9 13,521
04/18/2018 1.91 1.91 1.8573 1.8573 756
04/17/2018 1.79 1.92 1.7716 1.92 7,128
04/16/2018 1.84 1.89 1.75 1.75 1,430
04/13/2018 1.79 1.8142 1.77 1.8142 1,827
04/12/2018 1.76 1.8514 1.76 1.79 2,690
04/11/2018 1.77 1.7999 1.76 1.78 12,344
04/10/2018 1.81 1.81 1.81 1.81 00
04/09/2018 1.81 1.81 1.81 1.81 00
04/06/2018 1.875 1.875 1.81 1.81 1,923
04/05/2018 1.78 1.84 1.78 1.82 8,884
04/04/2018 1.76 1.78 1.7196 1.78 13,419
04/03/2018 1.71 1.78 1.701 1.75 17,052
04/02/2018 1.75 1.77 1.72 1.74 19,514
03/29/2018 1.7904 1.7996 1.77 1.78 8,582
03/28/2018 1.8 1.82 1.7701 1.79 11,135
03/27/2018 1.8 1.8301 1.75 1.75 4,371
03/26/2018 1.8 1.8432 1.8 1.84 19,821
03/23/2018 1.78 1.8535 1.78 1.8 15,064
03/22/2018 1.7901 1.849 1.75 1.7879 10,691
03/21/2018 1.86 1.9299 1.77 1.79 53,306
03/20/2018 1.945 1.96 1.87 1.87 13,913
03/19/2018 1.91 1.96 1.91 1.94 12,921
03/16/2018 1.98 2.04 1.92 1.92 10,997
03/15/2018 2.11 2.11 2 2 54,490
03/14/2018 2.0652 2.18 2.059 2.08 33,332
03/13/2018 2.03 2.1 2.01 2.0201 4,097
03/12/2018 2.18 2.19 2.02 2.07 21,029
03/09/2018 2.15 2.18 2.15 2.18 6,165
03/08/2018 2.13 2.1892 2.13 2.1514 8,715
03/07/2018 2.16 2.16 2.001 2.13 8,615
03/06/2018 2.2 2.2044 2.0101 2.17 45,477
03/05/2018 2.16 2.29 2.09 2.18 117,193
03/02/2018 1.99 2.19 1.75 2.12 278,798
03/01/2018 1.97 2.25 1.97 1.98 205,989
02/28/2018 1.9 1.98 1.9 1.98 49,426
02/27/2018 1.951 1.9515 1.9 1.9248 3,992
02/26/2018 1.96 1.97 1.9518 1.9688 9,988
02/23/2018 1.97 1.97 1.97 1.97 4,893
02/22/2018 1.98 1.985 1.98 1.98 16,434
02/21/2018 2 2 1.99 2 8,614
02/20/2018 1.98 2 1.98 1.99 25,715
02/16/2018 1.9 1.972 1.9 1.91 24,221
02/15/2018 2.02 2.0647 1.93 1.97 26,977
02/14/2018 2.0548 2.0858 2.05 2.05 704
02/13/2018 1.98 2.09 1.98 2.0588 15,590
02/12/2018 2 2.0214 1.98 1.98 22,395
02/09/2018 2 2.049 1.98 1.99 18,676
02/08/2018 2.12 2.12 2 2.03 16,219
02/07/2018 2.03 2.03 2 2.029 19,508
02/06/2018 2.05 2.05 2.001 2.03 9,570
02/05/2018 2.01 2.04 2 2.01 35,883
02/02/2018 2.0012 2.0444 2 2.01 15,214
02/01/2018 2 2.09 1.99 2.05 124,957
01/31/2018 2.07 2.1 2 2.01 63,434
01/30/2018 2.15 2.199 2.0752 2.1 45,149
01/29/2018 2.2 2.2 2.07 2.12 30,480
01/26/2018 2.1 2.1001 2.06 2.06 14,307
01/25/2018 2.2 2.2 2.06 2.1 15,526
01/24/2018 2.21 2.21 2.1 2.14 33,457
01/23/2018 2.15 2.21 2.15 2.17 21,905
01/22/2018 2.2 2.2 2.15 2.17 47,552
01/19/2018 2.14 2.185 2.1 2.17 119,266
*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