Canada markets closed

Koss Corporation (KOSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.0200-0.2400 (-5.63%)
At close: 04:00PM EDT
4.0200 0.00 (0.00%)
After hours: 05:33PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20244.20004.29003.93004.02004.0200109,300
Jun 13, 20244.33004.40004.05004.24004.2400132,900
Jun 12, 20244.45004.68004.29004.32004.3200228,000
Jun 11, 20244.19004.50004.16004.40004.4000451,800
Jun 10, 20244.45004.79004.25004.29004.2900268,800
Jun 07, 20244.60005.39004.45004.56004.56001,438,100
Jun 06, 20244.79005.59004.57005.52005.52001,476,800
Jun 05, 20244.68004.84004.49004.78004.7800339,200
Jun 04, 20244.67004.81004.26004.65004.6500218,500
Jun 03, 20245.35005.50004.62004.73004.7300917,300
May 31, 20244.66004.78004.50004.70004.700069,800
May 30, 20244.68004.83004.50004.62004.6200111,000
May 29, 20244.89005.08004.60004.68004.6800142,200
May 28, 20245.00005.43004.80005.00005.0000351,600
May 24, 20244.99005.24004.71005.01005.0100196,900
May 23, 20245.15005.18004.67005.01005.0100206,700
May 22, 20245.15005.45004.95005.26005.2600381,700
May 21, 20245.13005.32004.77005.25005.2500325,400
May 20, 20244.39005.50004.38005.29005.2900746,400
May 17, 20244.30005.05004.02004.79004.7900860,600
May 16, 20244.69004.95004.32004.73004.7300776,100
May 15, 20244.98005.24004.21004.97004.97002,974,000
May 14, 20245.94006.95005.31006.15006.150019,694,200
May 13, 20243.86005.53003.62004.37004.370019,537,400
May 10, 20243.49003.75003.12003.20003.2000360,500
May 09, 20243.34003.74003.16003.57003.5700183,400
May 08, 20243.21003.52003.12003.32003.3200236,000
May 07, 20243.38003.60003.21003.34003.3400306,500
May 06, 20243.10003.75002.93003.38003.3800668,700
May 03, 20242.39003.35002.35003.10003.1000347,000
May 02, 20242.40002.41002.31002.39002.390023,100
May 01, 20242.30002.37002.30002.35002.35006,700
Apr 30, 20242.34002.34002.32002.33002.33002,000
Apr 29, 20242.38002.40002.30002.33002.330013,200
Apr 26, 20242.38002.49002.37002.40002.400012,500
Apr 25, 20242.46002.47002.40002.43002.43003,300
Apr 24, 20242.39002.49002.37002.45002.45005,600
Apr 23, 20242.30002.39002.29002.39002.39005,000
Apr 22, 20242.34002.37002.30002.32002.320012,200
Apr 19, 20242.38002.39002.34002.34002.34007,100
Apr 18, 20242.34002.38002.32002.35002.350016,300
Apr 17, 20242.36002.36002.27002.29002.290011,700
Apr 16, 20242.36002.38002.31002.35002.35005,800
Apr 15, 20242.36002.42002.33002.33002.330042,300
Apr 12, 20242.50002.50002.35002.38002.38008,800
Apr 11, 20242.46002.51002.34002.42002.420042,500
Apr 10, 20242.48002.51002.47002.47002.470010,500
Apr 09, 20242.54002.55002.48002.51002.510018,300
Apr 08, 20242.50002.57002.50002.52002.52009,200
Apr 05, 20242.50002.57002.48002.49002.49006,100
Apr 04, 20242.50002.60002.50002.56002.560021,300
Apr 03, 20242.46002.52002.45002.50002.500012,600
Apr 02, 20242.50002.55002.48002.50002.50005,400
Apr 01, 20242.64002.64002.50002.54002.540014,600
Mar 28, 20242.54002.65002.54002.57002.570010,800
Mar 27, 20242.60002.66002.57002.57002.570010,600
Mar 26, 20242.57002.66002.57002.64002.640024,300
Mar 25, 20242.50002.62002.50002.56002.560015,500
Mar 22, 20242.53002.53002.49002.53002.530015,500
Mar 21, 20242.46002.54002.46002.51002.510023,300
Mar 20, 20242.47002.52002.46002.48002.48009,400
Mar 19, 20242.49002.53002.46002.47002.47007,900
Mar 18, 20242.49002.51002.46002.48002.480012,000
Mar 15, 20242.48002.51002.48002.49002.490010,400
Mar 14, 20242.54002.54002.46002.47002.47009,000
Mar 13, 20242.47002.55002.47002.51002.510011,900
Mar 12, 20242.47002.52002.46002.48002.48008,300
Mar 11, 20242.47002.57002.45002.53002.530011,400
Mar 08, 20242.52002.59002.52002.57002.570010,500
Mar 07, 20242.56002.58002.49002.53002.530015,400
Mar 06, 20242.48002.50002.46002.47002.470011,400
Mar 05, 20242.46002.60002.46002.51002.510014,900
Mar 04, 20242.54002.61002.45002.52002.520063,000
Mar 01, 20242.50002.54002.45002.50002.500036,200
Feb 29, 20242.60002.65002.50002.50002.500051,400
Feb 28, 20242.66002.66002.50002.53002.530034,700
Feb 27, 20242.60002.69002.54002.57002.57009,800
Feb 26, 20242.50002.62002.50002.53002.530020,900
Feb 23, 20242.53002.62002.50002.51002.510024,200
Feb 22, 20242.60002.61002.51002.55002.550011,400
Feb 21, 20242.65002.74002.61002.61002.610020,500
Feb 20, 20242.72002.79002.67002.67002.670013,700
Feb 16, 20242.87002.88002.74002.77002.770011,100
Feb 15, 20242.82002.90002.79002.80002.800013,000
Feb 14, 20242.80002.83002.72002.74002.740014,300
Feb 13, 20242.77002.90002.77002.79002.79007,800
Feb 12, 20242.76002.90002.76002.83002.83008,700
Feb 09, 20242.72002.85002.72002.84002.840034,600
Feb 08, 20242.76002.76002.73002.75002.75007,200
Feb 07, 20242.72002.78002.70002.76002.760011,300
Feb 06, 20242.88002.88002.72002.83002.83007,100
Feb 05, 20242.90002.90002.72002.73002.73009,400
Feb 02, 20242.82002.93002.75002.80002.800025,400
Feb 01, 20242.96002.96002.86002.89002.89008,000
Jan 31, 20242.94002.98002.85002.85002.850022,900
Jan 30, 20242.89002.99002.89002.98002.98006,200
Jan 29, 20242.93002.99002.89002.99002.99008,700
Jan 26, 20242.98002.99002.93002.97002.97006,400
Jan 25, 20242.97002.99002.90002.90002.900016,000
Jan 24, 20243.00003.00002.95002.97002.970014,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...