Koss Corporation - Common Stock (NQ:KOSS)

4.780 +0.060 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2025 4.800 4.850 4.640 4.720 36,406 -0.13(-2.68%)
Mar 28, 2025 4.870 4.930 4.750 4.850 36,703 -0.02(-0.41%)
Mar 27, 2025 5.560 5.690 4.770 4.870 103,066 -0.75(-13.35%)
Mar 26, 2025 5.950 5.950 5.422 5.620 50,408 -0.18(-3.10%)
Mar 25, 2025 5.740 5.800 5.500 5.800 56,086 -0.02(-0.34%)
Mar 24, 2025 5.320 5.880 5.181 5.820 89,768 +0.63(+12.14%)
Mar 21, 2025 4.990 5.190 4.990 5.190 17,829 +0.12(+2.37%)
Mar 20, 2025 5.170 5.260 5.000 5.070 21,468 -0.10(-1.93%)
Mar 19, 2025 5.000 5.259 4.990 5.170 50,761 +0.25(+5.08%)
Mar 18, 2025 5.200 5.240 4.920 4.920 27,791 -0.36(-6.82%)
Mar 17, 2025 5.040 5.327 4.880 5.280 46,743 +0.28(+5.60%)
Mar 14, 2025 4.690 5.000 4.690 5.000 34,643 +0.32(+6.84%)
Mar 13, 2025 4.900 4.939 4.650 4.680 36,474 -0.20(-4.10%)
Mar 12, 2025 5.150 5.200 4.850 4.880 30,051 -0.22(-4.31%)
Mar 11, 2025 5.130 5.240 4.970 5.100 26,837 -0.03(-0.58%)
Mar 10, 2025 5.160 5.350 5.093 5.130 31,573 -0.17(-3.21%)
Mar 07, 2025 5.280 5.470 5.070 5.300 15,781 +0.03(+0.57%)
Mar 06, 2025 5.290 5.505 5.120 5.270 38,601 -0.04(-0.75%)
Mar 05, 2025 5.270 5.390 5.100 5.310 23,014 +0.10(+1.92%)
Mar 04, 2025 5.140 5.350 4.890 5.210 56,590 +0.07(+1.36%)
Mar 03, 2025 5.460 5.554 5.110 5.140 36,192 -0.39(-7.05%)
Feb 28, 2025 5.350 5.530 5.280 5.530 38,738 +0.08(+1.47%)
Feb 27, 2025 5.850 5.869 5.390 5.450 32,549 -0.35(-6.03%)
Feb 26, 2025 5.790 5.870 5.730 5.800 32,368 +0.07(+1.22%)
Feb 25, 2025 5.730 5.810 5.450 5.730 52,531 -0.05(-0.87%)
Feb 24, 2025 6.080 6.080 5.690 5.780 56,744 -0.21(-3.51%)
Feb 21, 2025 6.200 6.270 5.920 5.990 61,573 -0.19(-3.07%)
Feb 20, 2025 6.140 6.299 5.860 6.180 63,385 +0.00(+0.00%)
Feb 19, 2025 6.410 6.505 6.140 6.180 52,278 -0.24(-3.74%)
Feb 18, 2025 6.560 6.560 6.290 6.420 46,782 -0.14(-2.13%)
Feb 14, 2025 6.590 6.650 6.460 6.560 46,358 +0.07(+1.08%)
Feb 13, 2025 6.500 6.590 6.320 6.490 41,867 +0.09(+1.41%)
Feb 12, 2025 6.400 6.460 6.225 6.400 40,616 -0.09(-1.39%)
Feb 11, 2025 6.930 7.090 6.400 6.490 143,521 -0.45(-6.48%)
Feb 10, 2025 6.000 7.030 5.980 6.940 269,794 +0.90(+14.90%)
Feb 07, 2025 6.220 6.240 5.970 6.040 42,564 -0.16(-2.58%)
Feb 06, 2025 6.260 6.410 6.035 6.200 24,923 -0.06(-0.96%)
Feb 05, 2025 6.390 6.430 6.090 6.260 26,649 -0.07(-1.11%)
Feb 04, 2025 6.020 6.433 6.020 6.330 64,829 +0.31(+5.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.