Canada markets closed

Koss Corporation (KOSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.01-0.70 (-4.19%)
At close: 4:00PM EDT
16.16 +0.15 (+0.94%)
After hours: 06:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 202116.6016.6615.9716.0116.01160,268
Oct. 26, 202116.5016.9216.4016.7116.71217,400
Oct. 25, 202116.4517.0516.4516.8816.88162,100
Oct. 22, 202116.9017.0516.2516.5716.57240,400
Oct. 21, 202117.4917.7517.0317.0617.06152,100
Oct. 20, 202117.4817.7817.3117.5017.50131,000
Oct. 19, 202117.7018.0917.1017.5317.53298,200
Oct. 18, 202117.3117.7917.0517.6317.63307,500
Oct. 15, 202117.4918.2717.1917.3717.37531,900
Oct. 14, 202118.1418.4517.0118.1018.101,693,700
Oct. 13, 202122.6422.9217.8618.6518.6512,244,000
Oct. 12, 202115.6119.1815.1319.1819.182,790,100
Oct. 11, 202115.2416.0815.2115.3515.35144,400
Oct. 08, 202115.8015.8015.2715.2715.2782,500
Oct. 07, 202115.3816.2015.3315.7015.70138,400
Oct. 06, 202115.8615.9815.0015.2215.22197,000
Oct. 05, 202116.0116.4315.8616.0316.03112,900
Oct. 04, 202116.4716.4715.9316.1016.1073,300
Oct. 01, 202116.4016.7016.1216.4816.4879,800
Sep. 30, 202116.1617.5415.8216.3516.35373,000
Sep. 29, 202116.7617.0016.0116.0516.05121,700
Sep. 28, 202116.8117.1716.5616.7216.72120,800
Sep. 27, 202116.8817.4416.7916.8516.85181,000
Sep. 24, 202117.0817.0916.7216.8816.8889,400
Sep. 23, 202117.1717.5517.0917.0917.0986,200
Sep. 22, 202117.1617.4017.0317.1117.11115,800
Sep. 21, 202117.0017.2716.8517.0217.0283,600
Sep. 20, 202117.3017.6016.6816.9516.95216,800
Sep. 17, 202118.0918.2617.7117.7217.72188,800
Sep. 16, 202117.5818.2417.5518.0918.09150,000
Sep. 15, 202117.8917.9417.5017.6217.62230,100
Sep. 14, 202118.8418.9017.7217.8417.84194,600
Sep. 13, 202118.9819.2818.5118.7618.76280,100
Sep. 10, 202119.1419.7118.7118.8218.82182,200
Sep. 09, 202118.6519.3218.6319.0219.02173,300
Sep. 08, 202119.2719.2718.2018.9318.93180,500
Sep. 07, 202118.5719.5618.4919.2719.27315,200
Sep. 03, 202118.6218.8418.3118.5418.54115,300
Sep. 02, 202118.5118.8018.2318.6218.62136,400
Sep. 01, 202118.5519.1618.1218.1818.18293,300
Aug. 31, 202118.1518.6518.0318.3518.35341,400
Aug. 30, 202118.2218.4817.8018.0118.01305,300
Aug. 27, 202117.5418.2117.5317.9917.99284,900
Aug. 26, 202118.0018.8517.4317.7417.74716,200
Aug. 25, 202119.7020.1417.9018.1618.162,080,100
Aug. 24, 202117.8120.8916.8119.4019.404,005,100
Aug. 23, 202118.0019.0017.9018.5818.58142,100
Aug. 20, 202117.8318.4917.7017.9317.93304,000
Aug. 19, 202117.9418.8917.8118.0718.07243,400
Aug. 18, 202118.3818.4317.8518.0618.0695,800
Aug. 17, 202117.9018.9517.8217.9017.90117,500
Aug. 16, 202118.2818.7617.5718.1118.11198,400
Aug. 13, 202118.6020.6018.3018.6518.65662,500
Aug. 12, 202118.4018.9918.0718.7018.70141,400
Aug. 11, 202118.1518.7417.5218.6418.64173,300
Aug. 10, 202117.5019.7917.2218.3518.351,225,900
Aug. 09, 202117.0017.6716.9017.2017.20256,500
Aug. 06, 202117.6317.6716.8916.9916.99191,100
Aug. 05, 202116.7617.9616.7517.5017.50264,200
Aug. 04, 202117.7618.6416.6016.7516.751,077,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...