Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Corporation - Common Stock (NQ:KOSS)

4.880 +0.080 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2025 4.840 5.040 4.719 4.880 30,401 +0.08(+1.67%)
Jun 17, 2025 4.870 4.920 4.700 4.800 69,922 -0.10(-2.04%)
Jun 16, 2025 4.700 4.980 4.650 4.900 53,292 +0.21(+4.37%)
Jun 13, 2025 4.890 4.980 4.630 4.695 160,229 -0.17(-3.59%)
Jun 12, 2025 5.340 5.400 4.855 4.870 183,390 -0.67(-12.09%)
Jun 11, 2025 5.850 5.890 5.410 5.540 100,865 -0.25(-4.32%)
Jun 10, 2025 6.160 6.160 5.750 5.790 94,332 -0.25(-4.14%)
Jun 09, 2025 5.710 6.121 5.690 6.040 63,180 +0.39(+6.90%)
Jun 06, 2025 5.800 5.927 5.650 5.650 28,800 -0.07(-1.22%)
Jun 05, 2025 5.920 6.090 5.650 5.720 60,055 -0.24(-3.95%)
Jun 04, 2025 5.880 6.030 5.810 5.955 54,855 +0.15(+2.50%)
Jun 03, 2025 5.880 6.090 5.740 5.810 43,608 +0.07(+1.22%)
Jun 02, 2025 5.910 6.076 5.700 5.740 45,726 -0.08(-1.37%)
May 30, 2025 6.060 6.100 5.800 5.820 50,689 -0.26(-4.28%)
May 29, 2025 6.200 6.477 6.000 6.080 92,144 -0.12(-1.94%)
May 28, 2025 6.320 6.325 6.010 6.200 113,161 -0.12(-1.90%)
May 27, 2025 6.160 6.580 5.900 6.320 315,727 +0.32(+5.33%)
May 23, 2025 5.800 6.100 5.610 6.000 153,516 +0.17(+2.92%)
May 22, 2025 5.890 6.100 5.740 5.830 135,757 -0.06(-1.02%)
May 21, 2025 6.370 6.450 5.739 5.890 281,367 -0.22(-3.52%)
May 20, 2025 5.330 6.730 5.330 6.105 640,959 +0.82(+15.41%)
May 19, 2025 5.400 5.668 5.280 5.290 23,130 -0.11(-2.04%)
May 16, 2025 5.130 5.500 5.031 5.400 42,750 +0.36(+7.14%)
May 15, 2025 5.290 5.320 5.000 5.040 22,600 -0.26(-4.91%)
May 14, 2025 5.340 5.390 5.024 5.300 21,010 -0.07(-1.30%)
May 13, 2025 5.380 5.680 5.244 5.370 68,597 -0.01(-0.19%)
May 12, 2025 5.240 5.436 5.010 5.380 46,235 +0.46(+9.35%)
May 09, 2025 4.736 4.933 4.736 4.920 16,111 +0.17(+3.58%)
May 08, 2025 4.730 4.875 4.660 4.750 19,796 +0.07(+1.50%)
May 07, 2025 4.610 4.780 4.540 4.680 14,983 +0.15(+3.31%)
May 06, 2025 4.740 4.740 4.510 4.530 14,364 -0.21(-4.33%)
May 05, 2025 4.840 4.900 4.735 4.735 24,654 -0.14(-2.97%)
May 02, 2025 4.800 5.070 4.739 4.880 27,028 +0.08(+1.70%)
May 01, 2025 4.800 4.862 4.700 4.798 11,402 +0.06(+1.23%)
Apr 30, 2025 4.760 4.890 4.505 4.740 15,824 -0.19(-3.85%)
Apr 29, 2025 4.540 4.990 4.540 4.930 59,249 +0.43(+9.56%)
Apr 28, 2025 4.590 4.647 4.450 4.500 13,458 -0.12(-2.70%)
Apr 25, 2025 4.660 4.740 4.597 4.625 24,893 +0.03(+0.54%)
Apr 24, 2025 4.540 4.735 4.520 4.600 23,302 +0.08(+1.77%)
Apr 23, 2025 4.620 4.730 4.485 4.520 21,792 +0.03(+0.67%)
Apr 22, 2025 4.390 4.590 4.372 4.490 15,565 +0.19(+4.42%)
Apr 21, 2025 4.550 4.600 4.292 4.300 34,026 -0.30(-6.52%)
Apr 17, 2025 4.370 4.690 4.290 4.600 34,851 +0.33(+7.73%)
Apr 16, 2025 4.530 4.579 4.210 4.270 21,525 -0.24(-5.32%)
Apr 15, 2025 4.480 4.624 4.410 4.510 27,195 +0.03(+0.67%)
Apr 14, 2025 4.500 4.710 4.365 4.480 26,328 +0.02(+0.45%)
Apr 11, 2025 4.330 4.477 4.220 4.460 39,358 +0.17(+3.96%)
Apr 10, 2025 4.390 4.424 4.200 4.290 25,040 -0.18(-4.03%)
Apr 09, 2025 4.000 4.600 4.000 4.470 70,016 +0.38(+9.29%)
Apr 08, 2025 4.420 4.430 4.060 4.090 29,437 -0.18(-4.22%)
Apr 07, 2025 4.140 4.590 4.061 4.270 66,682 -0.06(-1.39%)
Apr 04, 2025 4.200 4.455 4.095 4.330 74,719 +0.00(+0.00%)
Apr 03, 2025 4.580 4.644 4.310 4.330 53,246 -0.40(-8.46%)
Apr 02, 2025 4.680 4.900 4.660 4.730 29,981 -0.05(-1.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.