Advertisement
Advertisement
U.S. Markets close in 1 hr 50 mins
Advertisement
Advertisement
Advertisement
Advertisement

Koss Corporation (KOSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
9.57-0.47 (-4.69%)
As of 02:07PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20229.8110.449.489.579.57219,108
Aug 17, 202210.3010.989.6110.0410.04609,300
Aug 16, 20229.2411.409.0110.1510.151,197,600
Aug 15, 20229.059.558.819.389.38162,100
Aug 12, 20228.829.048.718.958.9566,000
Aug 11, 20229.049.248.758.768.76101,300
Aug 10, 20228.619.048.618.898.8995,900
Aug 09, 20229.349.348.418.478.47166,100
Aug 08, 20228.789.828.569.349.34654,000
Aug 05, 20228.769.248.518.688.68195,100
Aug 04, 20228.569.308.438.978.97218,200
Aug 03, 20228.158.828.158.598.59173,400
Aug 02, 20227.888.497.718.138.13201,200
Aug 01, 20227.757.997.567.917.91112,900
Jul 29, 20227.727.967.367.757.75195,200
Jul 28, 20228.058.307.607.847.84321,900
Jul 27, 20228.209.007.657.927.92572,200
Jul 26, 20229.259.458.058.318.31753,800
Jul 25, 20227.8112.867.6711.2011.207,202,400
Jul 22, 20227.927.997.517.857.8535,800
Jul 21, 20227.657.947.637.927.9227,400
Jul 20, 20227.607.797.597.687.6843,500
Jul 19, 20227.307.577.267.387.3841,600
Jul 18, 20227.267.377.107.237.2323,100
Jul 15, 20227.357.357.127.167.1618,700
Jul 14, 20227.267.397.127.337.3327,400
Jul 13, 20227.007.447.007.337.3313,500
Jul 12, 20227.007.447.007.357.3526,100
Jul 11, 20227.177.267.177.217.2130,000
Jul 08, 20227.097.576.847.497.4966,100
Jul 07, 20226.977.246.807.097.09120,800
Jul 06, 20226.816.956.816.856.8523,700
Jul 05, 20226.626.856.586.786.7824,900
Jul 01, 20226.936.936.566.706.7018,000
Jun 30, 20226.757.016.516.956.9525,500
Jun 29, 20227.267.586.666.856.8555,200
Jun 28, 20227.787.787.207.207.2019,000
Jun 27, 20227.557.807.467.747.7470,700
Jun 24, 20227.397.507.277.457.4515,600
Jun 23, 20227.247.557.167.257.2539,300
Jun 22, 20226.847.536.637.277.2739,100
Jun 21, 20226.907.106.837.097.0945,600
Jun 17, 20226.646.896.576.806.8025,200
Jun 16, 20226.756.856.496.526.5236,600
Jun 15, 20227.117.206.717.137.1354,500
Jun 14, 20226.656.886.376.716.7133,000
Jun 13, 20226.666.846.416.556.5529,400
Jun 10, 20227.157.186.917.057.0531,200
Jun 09, 20227.577.787.247.257.2539,000
Jun 08, 20227.407.887.347.637.6377,000
Jun 07, 20227.167.697.157.547.54110,400
Jun 06, 20227.947.987.327.377.3769,800
Jun 03, 20227.407.897.247.847.84131,800
Jun 02, 20227.097.486.887.217.21110,200
Jun 01, 20227.057.226.717.197.1978,100
May 31, 20227.017.156.806.966.9651,000
May 27, 20226.617.196.497.057.05165,500
May 26, 20226.637.076.226.536.53289,800
May 25, 20226.156.685.996.436.43208,900
May 24, 20226.166.215.856.136.1326,600
May 23, 20226.186.295.956.166.1616,600
May 20, 20226.376.375.936.036.0323,700
May 19, 20225.936.505.896.316.3154,400
May 18, 20226.116.455.876.006.0074,500
May 17, 20226.016.375.886.306.3070,900
May 16, 20226.026.195.715.805.8047,200
May 13, 20225.656.165.596.016.01202,100
May 12, 20225.006.305.005.575.57756,300
May 11, 20225.815.955.205.275.2753,900
May 10, 20225.875.955.505.825.8260,800
May 09, 20225.976.075.595.635.6367,700
May 06, 20226.596.676.116.246.2436,200
May 05, 20226.696.696.426.446.4441,500
May 04, 20226.507.006.416.876.8737,600
May 03, 20226.476.846.366.656.65116,400
May 02, 20226.506.696.356.506.5072,000
Apr 29, 20226.706.876.466.536.5339,300
Apr 28, 20226.806.946.506.636.63111,000
Apr 27, 20226.667.056.586.826.82109,100
Apr 26, 20227.217.226.736.746.7467,800
Apr 25, 20226.977.256.907.217.2154,800
Apr 22, 20227.107.346.817.147.14101,000
Apr 21, 20227.507.507.007.107.1071,100
Apr 20, 20227.537.557.317.437.4333,900
Apr 19, 20227.227.817.127.527.52205,000
Apr 18, 20227.487.497.107.167.1672,400
Apr 14, 20227.457.797.387.467.46190,900
Apr 13, 20227.297.617.217.537.5382,600
Apr 12, 20227.527.817.217.277.2792,100
Apr 11, 20227.497.727.307.587.5874,700
Apr 08, 20227.737.837.517.547.5495,900
Apr 07, 20227.878.077.607.917.9193,500
Apr 06, 20228.018.147.647.927.92158,800
Apr 05, 20228.548.578.028.188.18124,200
Apr 04, 20228.468.788.278.538.53282,600
Apr 01, 20229.419.528.328.428.42467,000
Mar 31, 20229.039.599.019.169.16641,800
Mar 30, 20229.219.408.919.359.35828,900
Mar 29, 202211.1311.619.219.479.478,212,100
Mar 28, 20228.1810.648.0810.2510.254,128,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement