KOSS - Koss Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20192.09002.09002.01002.03002.03002,600
Jun 17, 20192.10002.10002.10002.10002.1000100
Jun 14, 20192.04002.10002.04002.10002.10001,200
Jun 13, 20192.01002.02002.00002.01002.01006,700
Jun 12, 20192.04002.05002.01002.03002.03004,300
Jun 11, 20192.03002.03002.03002.03002.03001,000
Jun 10, 20192.01002.10002.01002.06002.060060,800
Jun 07, 20192.09002.09002.09002.09002.0900100
Jun 06, 20192.10002.10002.08002.09002.090016,300
Jun 05, 20192.07002.10002.06002.10002.100021,500
Jun 04, 20192.05002.05002.05002.05002.05002,300
Jun 03, 20192.01002.10002.01002.01002.01006,600
May 31, 20192.10002.10002.10002.10002.1000100
May 30, 20192.10002.10002.10002.10002.100010,000
May 29, 20192.00002.10002.00002.10002.100010,700
May 28, 20192.13002.13002.07002.13002.1300400
May 24, 20192.10002.10002.10002.10002.1000-
May 23, 20192.10002.10002.07002.10002.10007,200
May 22, 20192.02002.14002.02002.13002.1300700
May 21, 20192.16002.16002.00002.00002.00002,500
May 20, 20192.11002.11002.09002.09002.09001,800
May 17, 20192.10002.16002.09002.12002.12009,600
May 16, 20192.16002.19002.09002.11002.110010,100
May 15, 20192.09002.20002.09002.20002.200013,400
May 14, 20192.02002.11002.01002.09002.090037,500
May 13, 20192.07002.08001.93002.02002.020031,100
May 10, 20192.06002.28002.05002.15002.1500372,100
May 09, 20192.02002.05001.98001.99001.990012,400
May 08, 20192.01002.01002.01002.01002.0100200
May 07, 20192.05002.05002.01002.01002.01002,800
May 06, 20192.06002.06002.01002.01002.01005,100
May 03, 20192.03002.03002.02002.02002.02002,400
May 02, 20192.03002.07002.03002.06002.06001,600
May 01, 20192.07002.07002.02002.02002.02001,900
Apr 30, 20192.09002.09002.01002.02002.02003,100
Apr 29, 20192.10002.10002.01002.07002.07006,300
Apr 26, 20192.04002.09002.01002.09002.09004,100
Apr 25, 20192.06002.06002.06002.06002.0600100
Apr 24, 20192.04002.07002.04002.06002.06002,600
Apr 23, 20192.01002.07002.01002.07002.07001,400
Apr 22, 20192.03002.10002.01002.01002.01002,600
Apr 18, 20192.12002.12002.05002.05002.05005,600
Apr 17, 20192.14002.15002.04002.10002.10004,500
Apr 16, 20192.21002.21002.13002.13002.13002,500
Apr 15, 20192.17002.22002.15002.22002.22006,100
Apr 12, 20192.16002.19002.15002.15002.15002,300
Apr 11, 20192.25002.31002.11002.20002.20008,100
Apr 10, 20192.02002.10002.00002.07002.07002,400
Apr 09, 20192.00002.10002.00002.09002.09002,000
Apr 08, 20192.13002.18002.01002.01002.01003,800
Apr 05, 20192.10002.18002.10002.18002.1800900
Apr 04, 20192.25002.30002.01002.06002.060014,300
Apr 03, 20192.14002.33002.07002.15002.150020,200
Apr 02, 20192.07002.07002.06002.06002.06001,500
Apr 01, 20192.06002.14001.99002.07002.07009,200
Mar 29, 20192.00002.06001.95002.06002.060015,500
Mar 28, 20192.05002.06001.95001.97001.970017,100
Mar 27, 20191.97002.01001.97002.01002.01001,400
Mar 26, 20192.00002.05002.00002.02002.020017,900
Mar 25, 20192.04002.05001.98002.05002.05002,100
Mar 22, 20191.87002.05001.87002.05002.05004,100
Mar 21, 20192.00002.00002.00002.00002.0000200
Mar 20, 20192.00002.00002.00002.00002.0000200
Mar 19, 20191.93001.96001.93001.96001.96001,500
Mar 18, 20191.98002.00001.92001.92001.92003,600
Mar 15, 20192.11002.19001.98001.98001.98009,500
Mar 14, 20192.06002.24002.06002.24002.24003,600
Mar 13, 20192.10002.10002.05002.09002.09005,100
Mar 12, 20192.04002.18002.03002.04002.04007,400
Mar 11, 20191.99002.07001.88002.07002.070025,500
Mar 08, 20191.94001.99001.93001.98001.98007,800
Mar 07, 20191.92002.05001.92001.94001.94005,300
Mar 06, 20191.94002.27001.90002.00002.0000113,900
Mar 05, 20191.94001.94001.87001.87001.87001,000
Mar 04, 20192.04002.04001.87001.87001.87003,200
Mar 01, 20191.90001.98001.86001.86001.86008,600
Feb 28, 20192.09002.09001.90001.91001.91003,100
Feb 27, 20192.00002.00001.92001.92001.92001,300
Feb 26, 20191.92002.04001.92002.00002.00005,300
Feb 25, 20192.00002.05001.90001.95001.95006,100
Feb 22, 20191.97002.00001.92001.99001.99001,800
Feb 21, 20191.94001.94001.94001.94001.94001,700
Feb 20, 20191.98001.98001.87001.87001.87001,700
Feb 19, 20191.91001.91001.84001.86001.86003,800
Feb 15, 20191.88001.97001.88001.89001.890013,700
Feb 14, 20191.94001.94001.88001.88001.88003,500
Feb 13, 20191.89001.89001.87001.89001.890037,200
Feb 12, 20191.94001.97001.91001.92001.920014,100
Feb 11, 20192.02002.02001.87001.87001.87001,500
Feb 08, 20191.79001.99001.79001.90001.900012,500
Feb 07, 20191.83001.96001.80001.85001.85009,000
Feb 06, 20191.84001.87001.83001.87001.870019,000
Feb 05, 20191.94001.94001.84001.91001.91009,100
Feb 04, 20191.85001.91001.83001.88001.880023,000
Feb 01, 20191.82001.91001.82001.91001.910010,000
Jan 31, 20191.82002.05001.82001.90001.900024,000
Jan 30, 20191.88001.90001.85001.90001.90004,000
Jan 29, 20191.90001.90001.90001.90001.9000900
Jan 28, 20191.80002.09001.79001.90001.900031,900
Jan 25, 20192.00002.03002.00002.01002.01001,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...