Skip to main content

Koss Corporation - Common Stock (NQ:KOSS)

5.100 +0.130 (+2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.950 5.150 4.840 5.100 69,705 +0.13(+2.62%)
Jun 27, 2025 5.020 5.050 4.830 4.970 65,893 -0.02(-0.40%)
Jun 26, 2025 5.100 5.100 4.860 4.990 27,509 -0.06(-1.19%)
Jun 25, 2025 5.030 5.070 4.840 5.050 44,952 +0.09(+1.81%)
Jun 24, 2025 4.960 5.030 4.801 4.960 73,748 -0.04(-0.80%)
Jun 23, 2025 5.060 5.200 4.800 5.000 90,995 -0.14(-2.72%)
Jun 20, 2025 5.090 5.750 5.000 5.140 518,286 +0.26(+5.33%)
Jun 18, 2025 4.840 5.040 4.719 4.880 30,527 +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%)
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.