U.S. Markets open in 49 mins

Koss Corporation (KOSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
17.72-0.37 (-2.05%)
At close: 4:00PM EDT
17.40 -0.32 (-1.81%)
Pre-Market: 08:38AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202118.6218.8418.3118.5418.5411,530,000
Sep 02, 202118.5118.8018.2318.6218.6213,700,000
Sep 01, 202118.5519.1618.1218.1818.1829,330,000
Aug 31, 202118.1518.6518.0318.3518.3533,920,000
Aug 30, 202118.2218.4817.8018.0118.0130,530,000
Aug 27, 202117.5418.2117.5317.9917.9928,490,000
Aug 26, 202118.0018.8517.4317.7417.7471,430,000
Aug 25, 202119.7020.1417.9018.1618.16207,680,000
Aug 24, 202117.8120.8916.8119.4019.40397,940,000
Aug 23, 202118.0019.0017.9018.5818.5814,210,000
Aug 20, 202117.8318.4917.7017.9317.9330,400,000
Aug 19, 202117.9418.8917.8118.0718.0724,290,000
Aug 18, 202118.3818.4317.8518.0618.069,510,000
Aug 17, 202117.9018.9517.8217.9017.9011,750,000
Aug 16, 202118.2818.7617.5718.1118.1119,840,000
Aug 13, 202118.6020.6018.3018.6518.6566,250,000
Aug 12, 202118.4018.9918.0718.7018.7014,140,000
Aug 11, 202118.1518.7417.5218.6418.6417,330,000
Aug 10, 202117.5019.7917.2218.3518.35122,590,000
Aug 09, 202117.0017.6716.9017.2017.2025,650,000
Aug 06, 202117.6317.6716.8916.9916.9919,110,000
Aug 05, 202116.7617.9616.7517.5017.5026,350,000
Aug 04, 202117.7618.6416.6016.7516.75107,730,000
Aug 03, 202118.7218.7217.9417.9917.99118,600
Aug 02, 202118.2018.7618.1318.6218.6273,900
Jul 30, 202118.6019.2517.9218.1418.14106,000
Jul 29, 202118.7519.6518.6418.8318.83173,500
Jul 28, 202117.9819.1117.8318.7518.75122,600
Jul 27, 202118.5718.7317.6018.3318.33125,100
Jul 26, 202118.4019.3718.3719.1219.12158,300
Jul 23, 202118.6018.9017.8418.3618.36148,700
Jul 22, 202119.1519.3318.6518.9918.9976,700
Jul 21, 202119.2519.9918.8219.1719.17153,900
Jul 20, 202118.4519.8718.0919.3919.39321,600
Jul 19, 202118.0218.5417.0818.5118.51249,000
Jul 16, 202119.4019.5218.0318.1618.16240,100
Jul 15, 202119.0019.4418.5219.2719.27152,500
Jul 14, 202120.1520.2019.1719.1919.19152,500
Jul 13, 202120.1720.1719.7019.7519.75108,600
Jul 12, 202120.0420.7219.8020.4920.49179,300
Jul 09, 202120.6720.9520.2020.5320.53150,300
Jul 08, 202118.8421.4418.7021.2221.22359,300
Jul 07, 202120.3620.6619.3120.1620.16265,900
Jul 06, 202121.1921.5920.3520.7220.72246,800
Jul 02, 202122.0022.1821.0221.1921.19268,200
Jul 01, 202123.4423.4421.7221.9021.90632,100
Jun 30, 202123.1723.5922.9523.2223.22452,500
Jun 29, 202124.3024.5023.0523.2923.29471,200
Jun 28, 202124.6526.2523.8424.2924.29906,100
Jun 25, 202123.3326.4722.6724.6824.681,770,200
Jun 24, 202124.4924.6523.3423.4923.49368,600
Jun 23, 202124.0025.2923.7224.7824.78538,900
Jun 22, 202123.1724.6822.6124.0024.00970,500
Jun 21, 202123.5023.5021.7022.7522.75322,300
Jun 18, 202123.3024.0422.6222.8222.82397,100
Jun 17, 202122.8224.6022.6523.9023.90822,100
Jun 16, 202124.0024.0022.5023.2023.20655,900
Jun 15, 202125.1225.2923.5224.4124.41793,900
Jun 14, 202125.5426.4024.0625.2825.281,412,300
Jun 11, 202124.6625.7023.5625.2925.29884,000
Jun 10, 202125.3125.9523.2924.6224.621,274,300
Jun 09, 202127.8829.1525.5826.3226.322,951,500
Jun 08, 202128.8231.6526.9528.3328.336,455,200
Jun 07, 202127.1630.8627.1527.6027.606,778,900
Jun 04, 202130.2931.6426.6726.9526.953,484,000
Jun 03, 202137.5537.7728.0630.8330.8310,770,100
Jun 02, 202126.3143.9225.2140.7240.7219,428,200
Jun 01, 202124.5725.7323.3024.1524.153,929,700
May 28, 202126.2628.8722.3023.0723.077,496,000
May 27, 202119.8523.1119.3622.8222.826,530,600
May 26, 202121.6122.8919.9120.6820.688,739,500
May 25, 202116.9021.2516.7520.7820.785,385,600
May 24, 202117.1617.6516.5916.9116.911,327,900
May 21, 202117.4017.9617.0017.1517.15368,700
May 20, 202117.2017.6916.8817.3417.34504,400
May 19, 202118.0018.0016.8017.2117.21535,700
May 18, 202119.0019.6018.1218.2418.241,779,400
May 17, 202118.4619.7718.1118.8018.802,121,400
May 14, 202118.0218.8817.2218.5518.551,368,800
May 13, 202116.3820.3915.5818.2518.255,870,200
May 12, 202116.7416.9716.0216.3216.32193,400
May 11, 202115.8117.3015.5716.7716.77341,600
May 10, 202116.9717.0416.0116.1016.10300,000
May 07, 202116.7017.6716.7017.2217.22276,800
May 06, 202117.1117.2716.5016.6916.69247,000
May 05, 202117.9718.3817.0517.0617.06258,300
May 04, 202118.2618.5417.1117.9617.96322,700
May 03, 202119.1819.1818.3118.6018.60249,700
Apr 30, 202118.8820.4918.6118.7018.70919,300
Apr 29, 202119.9319.9318.8019.2819.28423,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...