Canada markets closed

Koss Corporation (KOSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.2500+0.0450 (+1.40%)
At close: 03:53PM EST
3.3500 +0.10 (+3.08%)
After hours: 06:40PM EST
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20233.21003.30003.06003.25003.250021,200
Dec 05, 20233.36003.36003.13003.20003.200026,700
Dec 04, 20233.09003.31003.05003.30003.300036,300
Dec 01, 20233.06003.08002.97003.05003.05009,600
Nov 30, 20233.08003.13002.89002.94002.940010,700
Nov 29, 20232.85003.17002.85003.02003.020098,900
Nov 28, 20232.75002.87002.75002.81002.810030,800
Nov 27, 20232.73002.80002.71002.71002.710016,800
Nov 24, 20232.73002.82002.68002.75002.75002,100
Nov 22, 20232.70002.75002.67002.75002.75005,500
Nov 21, 20232.76002.76002.66002.66002.66007,300
Nov 20, 20232.71002.85002.71002.82002.820023,800
Nov 17, 20232.77002.84002.63002.82002.82007,000
Nov 16, 20232.94002.94002.62002.70002.700076,200
Nov 15, 20232.86003.07002.83002.95002.950034,100
Nov 14, 20232.67003.30002.67002.76002.7600283,800
Nov 13, 20232.69002.69002.66002.67002.67007,200
Nov 10, 20232.70002.80002.70002.72002.72002,900
Nov 09, 20232.80002.93002.69002.70002.70004,700
Nov 08, 20232.90002.90002.87002.87002.87006,500
Nov 07, 20232.90002.94002.87002.88002.88003,200
Nov 06, 20232.91002.91002.86002.86002.86004,300
Nov 03, 20232.90002.94002.86002.88002.880010,600
Nov 02, 20232.90002.90002.82002.89002.89008,100
Nov 01, 20232.89002.89002.80002.82002.82006,900
Oct 31, 20232.74002.90002.71002.87002.870016,300
Oct 30, 20232.74002.74002.68002.68002.68002,900
Oct 27, 20232.66002.79002.64002.72002.720011,500
Oct 26, 20232.70002.73002.66002.66002.66009,600
Oct 25, 20232.77002.79002.70002.79002.790013,000
Oct 24, 20232.75002.86002.72002.73002.730023,200
Oct 23, 20232.92002.92002.78002.78002.78006,500
Oct 20, 20232.80002.88002.80002.87002.87003,500
Oct 19, 20233.00003.02002.87002.87002.87008,400
Oct 18, 20232.94003.07002.94003.00003.000016,400
Oct 17, 20232.95003.08002.92003.00003.000010,800
Oct 16, 20232.76003.00002.76002.90002.900011,300
Oct 13, 20232.86002.86002.75002.82002.82006,100
Oct 12, 20232.94002.94002.77002.81002.81008,900
Oct 11, 20232.94002.94002.81002.83002.830010,300
Oct 10, 20232.87002.87002.77002.83002.83005,600
Oct 09, 20232.88002.88002.80002.80002.80007,300
Oct 06, 20232.89002.95002.89002.90002.900011,800
Oct 05, 20232.84002.93002.84002.91002.91009,900
Oct 04, 20232.89002.93002.83002.87002.870010,700
Oct 03, 20233.03003.03002.87002.89002.89004,300
Oct 02, 20233.04003.09002.94002.94002.94006,900
Sept 29, 20233.15003.15002.96002.96002.96005,200
Sept 28, 20233.01003.10002.98003.01003.010015,700
Sept 27, 20233.00003.14002.98003.01003.010050,800
Sept 26, 20232.96003.00002.88002.97002.97005,000
Sept 25, 20232.97003.07002.82003.00003.000019,100
Sept 22, 20233.05003.13002.97002.97002.970015,500
Sept 21, 20233.08003.17003.05003.05003.05007,200
Sept 20, 20233.10003.17003.10003.12003.12007,600
Sept 19, 20233.33003.49003.10003.13003.130022,900
Sept 18, 20233.37003.37003.22003.24003.240015,400
Sept 15, 20233.46003.48003.32003.32003.320021,500
Sept 14, 20233.52003.57003.40003.46003.460016,000
Sept 13, 20233.46003.64003.41003.47003.470018,400
Sept 12, 20233.59003.59003.48003.48003.480011,300
Sept 11, 20233.65003.69003.56003.60003.60005,700
Sept 08, 20233.62003.69003.58003.65003.650014,400
Sept 07, 20233.60003.74003.48003.69003.690012,800
Sept 06, 20233.75003.75003.48003.60003.600013,800
Sept 05, 20233.64003.75003.55003.71003.71005,500
Sept 01, 20233.64003.69003.60003.64003.640010,400
Aug 31, 20233.60003.73003.55003.63003.630017,400
Aug 30, 20233.69003.75003.50003.59003.590038,000
Aug 29, 20233.46003.63003.46003.54003.540014,900
Aug 28, 20233.43003.56003.43003.49003.49007,500
Aug 25, 20233.43003.67003.43003.48003.480030,300
Aug 24, 20233.46003.54003.41003.50003.500021,400
Aug 23, 20233.52003.53003.45003.52003.520010,200
Aug 22, 20233.66003.75003.52003.55003.550038,200
Aug 21, 20233.73003.73003.64003.65003.650014,000
Aug 18, 20233.80003.80003.64003.72003.72006,300
Aug 17, 20233.76003.83003.65003.76003.760020,300
Aug 16, 20233.80003.85003.77003.84003.840010,500
Aug 15, 20233.90003.90003.76003.85003.850012,800
Aug 14, 20233.81003.92003.77003.85003.850026,500
Aug 11, 20233.96003.96003.86003.89003.890021,200
Aug 10, 20234.06004.07003.94003.99003.990021,300
Aug 09, 20234.06004.19003.92003.97003.970052,600
Aug 08, 20234.07004.20003.98004.14004.140037,400
Aug 07, 20234.16004.18004.04004.14004.140066,600
Aug 04, 20234.23004.23004.10004.14004.140013,800
Aug 03, 20234.15004.24004.07004.21004.210025,600
Aug 02, 20234.19004.21004.01004.20004.200050,500
Aug 01, 20234.20004.23004.07004.23004.230046,500
Jul 31, 20234.15004.24004.07004.14004.140084,100
Jul 28, 20234.02004.17003.92003.99003.990076,300
Jul 27, 20234.34004.51004.05004.10004.1000172,000
Jul 26, 20234.02004.66003.96004.45004.4500236,000
Jul 25, 20234.10004.16003.88004.00004.0000168,900
Jul 24, 20234.13004.52003.86004.25004.25004,129,900
Jul 21, 20233.64003.69003.60003.61003.610067,800
Jul 20, 20233.83003.83003.50003.67003.670021,200
Jul 19, 20233.86003.87003.81003.84003.840015,900
Jul 18, 20233.75003.84003.72003.78003.780015,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...