Advertisement
U.S. markets closed

Koss Corporation (KOSS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
2.5700-0.0300 (-1.15%)
At close: 04:00PM EDT
2.6800 +0.11 (+4.28%)
After hours: 07:51PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20242.54002.65002.54002.57002.570010,800
Mar 27, 20242.60002.66002.57002.57002.570010,600
Mar 26, 20242.57002.66002.57002.64002.640024,300
Mar 25, 20242.50002.62002.50002.56002.560015,500
Mar 22, 20242.53002.53002.49002.53002.530015,500
Mar 21, 20242.46002.54002.46002.51002.510023,300
Mar 20, 20242.47002.52002.46002.48002.48009,400
Mar 19, 20242.49002.53002.46002.47002.47007,900
Mar 18, 20242.49002.51002.46002.48002.480012,000
Mar 15, 20242.48002.51002.48002.49002.490010,400
Mar 14, 20242.54002.54002.46002.47002.47009,000
Mar 13, 20242.47002.55002.47002.51002.510011,900
Mar 12, 20242.47002.52002.46002.48002.48008,300
Mar 11, 20242.47002.57002.45002.53002.530011,400
Mar 08, 20242.52002.59002.52002.57002.570010,500
Mar 07, 20242.56002.58002.49002.53002.530015,400
Mar 06, 20242.48002.50002.46002.47002.470011,400
Mar 05, 20242.46002.60002.46002.51002.510014,900
Mar 04, 20242.54002.61002.45002.52002.520063,000
Mar 01, 20242.50002.54002.45002.50002.500036,200
Feb 29, 20242.60002.65002.50002.50002.500051,400
Feb 28, 20242.66002.66002.50002.53002.530034,700
Feb 27, 20242.60002.69002.54002.57002.57009,800
Feb 26, 20242.50002.62002.50002.53002.530020,900
Feb 23, 20242.53002.62002.50002.51002.510024,200
Feb 22, 20242.60002.61002.51002.55002.550011,400
Feb 21, 20242.65002.74002.61002.61002.610020,500
Feb 20, 20242.72002.79002.67002.67002.670013,700
Feb 16, 20242.87002.88002.74002.77002.770011,100
Feb 15, 20242.82002.90002.79002.80002.800013,000
Feb 14, 20242.80002.83002.72002.74002.740014,300
Feb 13, 20242.77002.90002.77002.79002.79007,800
Feb 12, 20242.76002.90002.76002.83002.83008,700
Feb 09, 20242.72002.85002.72002.84002.840034,600
Feb 08, 20242.76002.76002.73002.75002.75007,200
Feb 07, 20242.72002.78002.70002.76002.760011,300
Feb 06, 20242.88002.88002.72002.83002.83007,100
Feb 05, 20242.90002.90002.72002.73002.73009,400
Feb 02, 20242.82002.93002.75002.80002.800025,400
Feb 01, 20242.96002.96002.86002.89002.89008,000
Jan 31, 20242.94002.98002.85002.85002.850022,900
Jan 30, 20242.89002.99002.89002.98002.98006,200
Jan 29, 20242.93002.99002.89002.99002.99008,700
Jan 26, 20242.98002.99002.93002.97002.97006,400
Jan 25, 20242.97002.99002.90002.90002.900016,000
Jan 24, 20243.00003.00002.95002.97002.970014,700
Jan 23, 20242.96003.00002.96002.97002.97004,600
Jan 22, 20242.87003.18002.87003.03003.030020,400
Jan 19, 20242.90003.00002.90002.98002.98007,000
Jan 18, 20242.97003.10002.93002.99002.990012,100
Jan 17, 20243.02003.02002.89002.97002.97008,700
Jan 16, 20243.21003.22003.01003.05003.050015,700
Jan 12, 20243.07003.20003.03003.03003.03006,900
Jan 11, 20243.28003.28003.07003.09003.09009,700
Jan 10, 20243.27003.30003.25003.26003.26002,700
Jan 09, 20243.30003.34003.25003.31003.310017,100
Jan 08, 20243.38003.39003.22003.32003.320021,300
Jan 05, 20243.33003.41003.33003.40003.40005,900
Jan 04, 20243.46003.46003.30003.34003.340013,300
Jan 03, 20243.41003.46003.32003.45003.450019,200
Jan 02, 20243.36003.50003.36003.44003.44008,300
Dec 29, 20233.55003.60003.34003.35003.350014,900
Dec 28, 20233.58003.64003.50003.59003.59009,500
Dec 27, 20233.68003.75003.60003.60003.600030,400
Dec 26, 20233.70003.77003.60003.69003.690024,100
Dec 22, 20233.65003.79003.65003.74003.74008,600
Dec 21, 20233.74003.87003.66003.67003.670020,500
Dec 20, 20233.75003.85003.71003.81003.810012,100
Dec 19, 20233.79003.89003.68003.76003.76008,800
Dec 18, 20233.77003.80003.64003.79003.790017,600
Dec 15, 20233.72003.86003.60003.73003.730043,800
Dec 14, 20233.59003.92003.59003.79003.790033,300
Dec 13, 20233.45003.61003.41003.52003.520021,000
Dec 12, 20233.51003.51003.40003.44003.44005,500
Dec 11, 20233.45003.50003.30003.49003.490018,100
Dec 08, 20233.34003.39003.12003.37003.370025,200
Dec 07, 20233.21003.29003.09003.24003.24009,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...