KOSS - Koss Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20233.85003.91003.80003.82003.820011,400
Jun 05, 20233.88003.91003.80003.80003.800011,200
Jun 02, 20233.92004.00003.90003.92003.920017,600
Jun 01, 20233.80003.93003.77003.87003.870027,000
May 31, 20233.86003.98003.78003.85003.850014,000
May 30, 20233.93004.00003.80003.93003.930019,500
May 26, 20234.06004.06003.95003.97003.970020,900
May 25, 20234.08004.13003.95004.00004.000020,800
May 24, 20234.14004.20003.95004.08004.080028,300
May 23, 20233.95004.21003.95004.14004.140049,500
May 22, 20233.86004.08003.86003.99003.990041,800
May 19, 20233.81003.97003.81003.95003.950022,100
May 18, 20233.76003.85003.73003.80003.800016,500
May 17, 20233.79003.80003.71003.78003.780026,100
May 16, 20233.84004.00003.73003.76003.760033,100
May 15, 20233.86003.90003.75003.79003.790017,600
May 12, 20233.82003.93003.80003.80003.80009,900
May 11, 20233.97004.00003.88003.88003.880016,900
May 10, 20233.99004.04003.90003.92003.920019,800
May 09, 20233.91004.00003.91003.95003.95007,200
May 08, 20233.92004.07003.92003.97003.970012,500
May 05, 20233.92004.12003.92003.93003.930017,800
May 04, 20234.10004.10003.94003.97003.97008,800
May 03, 20234.08004.21003.91004.00004.000012,300
May 02, 20234.11004.12004.08004.10004.10006,600
May 01, 20234.18004.25004.17004.18004.18004,900
Apr 28, 20234.22004.24004.19004.23004.23003,800
Apr 27, 20234.03004.13004.03004.11004.11009,600
Apr 26, 20234.15004.23004.04004.04004.040016,000
Apr 25, 20234.15004.40004.13004.15004.15008,700
Apr 24, 20234.45004.47004.27004.29004.290012,700
Apr 21, 20234.43004.50004.41004.47004.47009,300
Apr 20, 20234.49004.55004.41004.42004.420012,800
Apr 19, 20234.60004.61004.50004.57004.57009,700
Apr 18, 20234.60004.70004.60004.67004.67005,700
Apr 17, 20234.54004.70004.54004.60004.600015,600
Apr 14, 20234.65004.65004.51004.59004.59006,600
Apr 13, 20234.47004.67004.47004.50004.500010,900
Apr 12, 20234.73004.73004.44004.72004.720018,300
Apr 11, 20234.66004.75004.57004.67004.670010,500
Apr 10, 20234.41004.80004.41004.59004.590018,400
Apr 06, 20234.49004.59004.49004.50004.50003,200
Apr 05, 20234.64004.64004.40004.48004.480013,300
Apr 04, 20234.61004.67004.53004.63004.63004,500
Apr 03, 20234.54004.68004.54004.64004.640010,900
Mar 31, 20234.56004.70004.56004.62004.620018,500
Mar 30, 20234.55004.70004.55004.58004.580010,600
Mar 29, 20234.60004.69004.51004.57004.57008,500
Mar 28, 20234.50004.63004.44004.57004.57006,400
Mar 27, 20234.57004.59004.44004.59004.590013,100
Mar 24, 20234.59004.60004.46004.59004.590016,500
Mar 23, 20234.67004.71004.53004.57004.570019,200
Mar 22, 20234.72004.88004.60004.72004.720061,300
Mar 21, 20234.45004.50004.34004.41004.410024,600
Mar 20, 20234.50004.50004.34004.38004.380016,800
Mar 17, 20234.63004.63004.35004.44004.440013,900
Mar 16, 20234.60004.69004.57004.57004.570013,100
Mar 15, 20234.70004.70004.61004.65004.650011,100
Mar 14, 20234.79004.88004.71004.71004.71008,400
Mar 13, 20234.68004.84004.61004.73004.730013,500
Mar 10, 20234.87004.95004.62004.80004.800019,700
Mar 09, 20235.00005.08004.87004.87004.870012,500
Mar 08, 20235.06005.06004.96004.97004.97003,600
Mar 07, 20235.01005.01004.91005.00005.00005,300
Mar 06, 20235.02005.15004.98005.01005.010015,100
Mar 03, 20235.00005.18004.99004.99004.990014,000
Mar 02, 20235.04005.13005.00005.09005.09005,100
Mar 01, 20235.05005.22004.97004.97004.970010,000
Feb 28, 20235.07005.12004.92005.02005.020016,000
Feb 27, 20234.95005.04004.89004.98004.980028,200
Feb 24, 20234.92005.09004.92004.93004.93009,500
Feb 23, 20235.10005.12004.92005.07005.070018,300
Feb 22, 20234.91005.15004.91004.94004.940058,300
Feb 21, 20235.00005.04004.89004.90004.900018,800
Feb 17, 20235.14005.24005.00005.06005.060025,800
Feb 16, 20235.07005.26005.06005.06005.060022,100
Feb 15, 20234.99005.41004.96005.29005.290068,600
Feb 14, 20235.10005.20004.88005.13005.130017,600
Feb 13, 20235.13005.27005.01005.22005.220022,100
Feb 10, 20235.34005.34005.00005.10005.100033,500
Feb 09, 20235.68005.82005.34005.36005.360037,300
Feb 08, 20235.68005.68005.45005.59005.590028,500
Feb 07, 20236.10006.10005.56005.68005.680092,000
Feb 06, 20235.82006.75005.71006.20006.2000406,500
Feb 03, 20235.80006.05005.80005.80005.800025,300
Feb 02, 20235.67006.04005.67005.92005.920045,700
Feb 01, 20235.88005.88005.52005.55005.550051,700
Jan 31, 20236.00006.01005.61005.63005.630045,000
Jan 30, 20236.11006.28005.90005.92005.920018,700
Jan 27, 20235.98006.21005.91006.12006.120037,900
Jan 26, 20236.29006.32005.86006.09006.090023,200
Jan 25, 20236.09006.30006.00006.19006.190016,900
Jan 24, 20235.92006.42005.87006.15006.150029,900
Jan 23, 20235.80006.05005.60006.02006.020021,100
Jan 20, 20235.64005.89005.64005.67005.670039,200
Jan 19, 20236.11006.11005.61005.67005.670038,000
Jan 18, 20236.11006.30005.94006.11006.110025,300
Jan 17, 20235.90006.15005.70006.00006.000047,100
Jan 13, 20235.85006.05005.76005.96005.960041,600
Jan 12, 20235.66006.04005.48006.00006.000040,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...