NasdaqCM - Delayed Quote USD

Koss Corporation (KOSS)

2.4500 +0.0800 (+3.38%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.3894 2.4900 2.3711 2.4500 2.4500 5,611
Apr 23, 2024 2.3000 2.3900 2.2900 2.3900 2.3900 5,000
Apr 22, 2024 2.3400 2.3700 2.3000 2.3200 2.3200 12,200
Apr 19, 2024 2.3800 2.3900 2.3400 2.3400 2.3400 7,100
Apr 18, 2024 2.3400 2.3800 2.3200 2.3500 2.3500 16,300
Apr 17, 2024 2.3600 2.3600 2.2700 2.2900 2.2900 11,700
Apr 16, 2024 2.3600 2.3800 2.3100 2.3500 2.3500 5,800
Apr 15, 2024 2.3600 2.4200 2.3300 2.3300 2.3300 42,300
Apr 12, 2024 2.5000 2.5000 2.3500 2.3800 2.3800 8,800
Apr 11, 2024 2.4600 2.5100 2.3400 2.4200 2.4200 42,500
Apr 10, 2024 2.4800 2.5100 2.4700 2.4700 2.4700 10,500
Apr 9, 2024 2.5400 2.5500 2.4800 2.5100 2.5100 18,300
Apr 8, 2024 2.5000 2.5700 2.5000 2.5200 2.5200 9,200
Apr 5, 2024 2.5000 2.5700 2.4800 2.4900 2.4900 6,100
Apr 4, 2024 2.5000 2.6000 2.5000 2.5600 2.5600 21,300
Apr 3, 2024 2.4600 2.5200 2.4500 2.5000 2.5000 12,600
Apr 2, 2024 2.5000 2.5500 2.4800 2.5000 2.5000 5,400
Apr 1, 2024 2.6400 2.6400 2.5000 2.5400 2.5400 14,600
Mar 28, 2024 2.5400 2.6500 2.5400 2.5700 2.5700 10,800
Mar 27, 2024 2.6000 2.6600 2.5700 2.5700 2.5700 10,600
Mar 26, 2024 2.5700 2.6600 2.5700 2.6400 2.6400 24,300
Mar 25, 2024 2.5000 2.6200 2.5000 2.5600 2.5600 15,500
Mar 22, 2024 2.5300 2.5300 2.4900 2.5300 2.5300 15,500
Mar 21, 2024 2.4600 2.5400 2.4600 2.5100 2.5100 23,300
Mar 20, 2024 2.4700 2.5200 2.4600 2.4800 2.4800 9,400
Mar 19, 2024 2.4900 2.5300 2.4600 2.4700 2.4700 7,900
Mar 18, 2024 2.4900 2.5100 2.4600 2.4800 2.4800 12,000
Mar 15, 2024 2.4800 2.5100 2.4800 2.4900 2.4900 10,400
Mar 14, 2024 2.5400 2.5400 2.4600 2.4700 2.4700 9,000
Mar 13, 2024 2.4700 2.5500 2.4700 2.5100 2.5100 11,900
Mar 12, 2024 2.4700 2.5200 2.4600 2.4800 2.4800 8,300
Mar 11, 2024 2.4700 2.5700 2.4500 2.5300 2.5300 11,400
Mar 8, 2024 2.5200 2.5900 2.5200 2.5700 2.5700 10,500
Mar 7, 2024 2.5600 2.5800 2.4900 2.5300 2.5300 15,400
Mar 6, 2024 2.4800 2.5000 2.4600 2.4700 2.4700 11,400
Mar 5, 2024 2.4600 2.6000 2.4600 2.5100 2.5100 14,900
Mar 4, 2024 2.5400 2.6100 2.4500 2.5200 2.5200 63,000
Mar 1, 2024 2.5000 2.5400 2.4500 2.5000 2.5000 36,200
Feb 29, 2024 2.6000 2.6500 2.5000 2.5000 2.5000 51,400
Feb 28, 2024 2.6600 2.6600 2.5000 2.5300 2.5300 34,700
Feb 27, 2024 2.6000 2.6900 2.5400 2.5700 2.5700 9,800
Feb 26, 2024 2.5000 2.6200 2.5000 2.5300 2.5300 20,900
Feb 23, 2024 2.5300 2.6200 2.5000 2.5100 2.5100 24,200
Feb 22, 2024 2.6000 2.6100 2.5100 2.5500 2.5500 11,400
Feb 21, 2024 2.6500 2.7400 2.6100 2.6100 2.6100 20,500
Feb 20, 2024 2.7200 2.7900 2.6700 2.6700 2.6700 13,700
Feb 16, 2024 2.8700 2.8800 2.7400 2.7700 2.7700 11,100
Feb 15, 2024 2.8200 2.9000 2.7900 2.8000 2.8000 13,000
Feb 14, 2024 2.8000 2.8300 2.7200 2.7400 2.7400 14,300
Feb 13, 2024 2.7700 2.9000 2.7700 2.7900 2.7900 7,800
Feb 12, 2024 2.7600 2.9000 2.7600 2.8300 2.8300 8,700
Feb 9, 2024 2.7200 2.8500 2.7200 2.8400 2.8400 34,600
Feb 8, 2024 2.7600 2.7600 2.7300 2.7500 2.7500 7,200
Feb 7, 2024 2.7200 2.7800 2.7000 2.7600 2.7600 11,300
Feb 6, 2024 2.8800 2.8800 2.7200 2.8300 2.8300 7,100
Feb 5, 2024 2.9000 2.9000 2.7200 2.7300 2.7300 9,400
Feb 2, 2024 2.8200 2.9300 2.7500 2.8000 2.8000 25,400
Feb 1, 2024 2.9600 2.9600 2.8600 2.8900 2.8900 8,000
Jan 31, 2024 2.9400 2.9800 2.8500 2.8500 2.8500 22,900
Jan 30, 2024 2.8900 2.9900 2.8900 2.9800 2.9800 6,200
Jan 29, 2024 2.9300 2.9900 2.8900 2.9900 2.9900 8,700
Jan 26, 2024 2.9800 2.9900 2.9300 2.9700 2.9700 6,400
Jan 25, 2024 2.9700 2.9900 2.9000 2.9000 2.9000 16,000
Jan 24, 2024 3.0000 3.0000 2.9500 2.9700 2.9700 14,700
Jan 23, 2024 2.9600 3.0000 2.9600 2.9700 2.9700 4,600
Jan 22, 2024 2.8700 3.1800 2.8700 3.0300 3.0300 20,400
Jan 19, 2024 2.9000 3.0000 2.9000 2.9800 2.9800 7,000
Jan 18, 2024 2.9700 3.1000 2.9300 2.9900 2.9900 12,100
Jan 17, 2024 3.0200 3.0200 2.8900 2.9700 2.9700 8,700
Jan 16, 2024 3.2100 3.2200 3.0100 3.0500 3.0500 15,700
Jan 12, 2024 3.0700 3.2000 3.0300 3.0300 3.0300 6,900
Jan 11, 2024 3.2800 3.2800 3.0700 3.0900 3.0900 9,700
Jan 10, 2024 3.2700 3.3000 3.2500 3.2600 3.2600 2,700
Jan 9, 2024 3.3000 3.3400 3.2500 3.3100 3.3100 17,100
Jan 8, 2024 3.3800 3.3900 3.2200 3.3200 3.3200 21,300
Jan 5, 2024 3.3300 3.4100 3.3300 3.4000 3.4000 5,900
Jan 4, 2024 3.4600 3.4600 3.3000 3.3400 3.3400 13,300
Jan 3, 2024 3.4100 3.4600 3.3200 3.4500 3.4500 19,200
Jan 2, 2024 3.3600 3.5000 3.3600 3.4400 3.4400 8,300
Dec 29, 2023 3.5500 3.6000 3.3400 3.3500 3.3500 14,900
Dec 28, 2023 3.5800 3.6400 3.5000 3.5900 3.5900 9,500
Dec 27, 2023 3.6800 3.7500 3.6000 3.6000 3.6000 30,400
Dec 26, 2023 3.7000 3.7700 3.6000 3.6900 3.6900 24,100
Dec 22, 2023 3.6500 3.7900 3.6500 3.7400 3.7400 8,600
Dec 21, 2023 3.7400 3.8700 3.6600 3.6700 3.6700 20,500
Dec 20, 2023 3.7500 3.8500 3.7100 3.8100 3.8100 12,100
Dec 19, 2023 3.7900 3.8900 3.6800 3.7600 3.7600 8,800
Dec 18, 2023 3.7700 3.8000 3.6400 3.7900 3.7900 17,600
Dec 15, 2023 3.7200 3.8600 3.6000 3.7300 3.7300 43,800
Dec 14, 2023 3.5900 3.9200 3.5900 3.7900 3.7900 33,300
Dec 13, 2023 3.4500 3.6100 3.4100 3.5200 3.5200 21,000
Dec 12, 2023 3.5100 3.5100 3.4000 3.4400 3.4400 5,500
Dec 11, 2023 3.4500 3.5000 3.3000 3.4900 3.4900 18,100
Dec 8, 2023 3.3400 3.3900 3.1200 3.3700 3.3700 25,200
Dec 7, 2023 3.2100 3.2900 3.0900 3.2400 3.2400 9,200
Dec 6, 2023 3.2100 3.3000 3.0600 3.2500 3.2500 21,200
Dec 5, 2023 3.3600 3.3600 3.1300 3.2000 3.2000 26,700
Dec 4, 2023 3.0900 3.3100 3.0500 3.3000 3.3000 36,300
Dec 1, 2023 3.0600 3.0800 2.9700 3.0500 3.0500 9,600
Nov 30, 2023 3.0800 3.1300 2.8900 2.9400 2.9400 10,700
Nov 29, 2023 2.8500 3.1700 2.8500 3.0200 3.0200 98,900
Nov 28, 2023 2.7500 2.8700 2.7500 2.8100 2.8100 30,800
Nov 27, 2023 2.7300 2.8000 2.7100 2.7100 2.7100 16,800
Nov 24, 2023 2.7300 2.8200 2.6800 2.7500 2.7500 2,100
Nov 22, 2023 2.7000 2.7500 2.6700 2.7500 2.7500 5,500
Nov 21, 2023 2.7600 2.7600 2.6600 2.6600 2.6600 7,300
Nov 20, 2023 2.7100 2.8500 2.7100 2.8200 2.8200 23,800
Nov 17, 2023 2.7700 2.8400 2.6300 2.8200 2.8200 7,000
Nov 16, 2023 2.9400 2.9400 2.6200 2.7000 2.7000 76,200
Nov 15, 2023 2.8600 3.0700 2.8300 2.9500 2.9500 34,100
Nov 14, 2023 2.6700 3.3000 2.6700 2.7600 2.7600 283,800
Nov 13, 2023 2.6900 2.6900 2.6600 2.6700 2.6700 7,200
Nov 10, 2023 2.7000 2.8000 2.7000 2.7200 2.7200 2,900
Nov 9, 2023 2.8000 2.9300 2.6900 2.7000 2.7000 4,700
Nov 8, 2023 2.9000 2.9000 2.8700 2.8700 2.8700 6,500
Nov 7, 2023 2.9000 2.9400 2.8700 2.8800 2.8800 3,200
Nov 6, 2023 2.9100 2.9100 2.8600 2.8600 2.8600 4,300
Nov 3, 2023 2.9000 2.9400 2.8600 2.8800 2.8800 10,600
Nov 2, 2023 2.9000 2.9000 2.8200 2.8900 2.8900 8,100
Nov 1, 2023 2.8900 2.8900 2.8000 2.8200 2.8200 6,900
Oct 31, 2023 2.7400 2.9000 2.7100 2.8700 2.8700 16,300
Oct 30, 2023 2.7400 2.7400 2.6800 2.6800 2.6800 2,900
Oct 27, 2023 2.6600 2.7900 2.6400 2.7200 2.7200 11,500
Oct 26, 2023 2.7000 2.7300 2.6600 2.6600 2.6600 9,600
Oct 25, 2023 2.7700 2.7900 2.7000 2.7900 2.7900 13,000
Oct 24, 2023 2.7500 2.8600 2.7200 2.7300 2.7300 23,200
Oct 23, 2023 2.9200 2.9200 2.7800 2.7800 2.7800 6,500
Oct 20, 2023 2.8000 2.8800 2.8000 2.8700 2.8700 3,500
Oct 19, 2023 3.0000 3.0200 2.8700 2.8700 2.8700 8,400
Oct 18, 2023 2.9400 3.0700 2.9400 3.0000 3.0000 16,400
Oct 17, 2023 2.9500 3.0800 2.9200 3.0000 3.0000 10,800
Oct 16, 2023 2.7600 3.0000 2.7600 2.9000 2.9000 11,300
Oct 13, 2023 2.8600 2.8600 2.7500 2.8200 2.8200 6,100
Oct 12, 2023 2.9400 2.9400 2.7700 2.8100 2.8100 8,900
Oct 11, 2023 2.9400 2.9400 2.8100 2.8300 2.8300 10,300
Oct 10, 2023 2.8700 2.8700 2.7700 2.8300 2.8300 5,600
Oct 9, 2023 2.8800 2.8800 2.8000 2.8000 2.8000 7,300
Oct 6, 2023 2.8900 2.9500 2.8900 2.9000 2.9000 11,800
Oct 5, 2023 2.8400 2.9300 2.8400 2.9100 2.9100 9,900
Oct 4, 2023 2.8900 2.9300 2.8300 2.8700 2.8700 10,700
Oct 3, 2023 3.0300 3.0300 2.8700 2.8900 2.8900 4,300
Oct 2, 2023 3.0400 3.0900 2.9400 2.9400 2.9400 6,900
Sep 29, 2023 3.1500 3.1500 2.9600 2.9600 2.9600 5,200
Sep 28, 2023 3.0100 3.1000 2.9800 3.0100 3.0100 15,700
Sep 27, 2023 3.0000 3.1400 2.9800 3.0100 3.0100 50,800
Sep 26, 2023 2.9600 3.0000 2.8800 2.9700 2.9700 5,000
Sep 25, 2023 2.9700 3.0700 2.8200 3.0000 3.0000 19,100
Sep 22, 2023 3.0500 3.1300 2.9700 2.9700 2.9700 15,500
Sep 21, 2023 3.0800 3.1700 3.0500 3.0500 3.0500 7,200
Sep 20, 2023 3.1000 3.1700 3.1000 3.1200 3.1200 7,600
Sep 19, 2023 3.3300 3.4900 3.1000 3.1300 3.1300 22,900
Sep 18, 2023 3.3700 3.3700 3.2200 3.2400 3.2400 15,400
Sep 15, 2023 3.4600 3.4800 3.3200 3.3200 3.3200 21,500
Sep 14, 2023 3.5200 3.5700 3.4000 3.4600 3.4600 16,000
Sep 13, 2023 3.4600 3.6400 3.4100 3.4700 3.4700 18,400
Sep 12, 2023 3.5900 3.5900 3.4800 3.4800 3.4800 11,300
Sep 11, 2023 3.6500 3.6900 3.5600 3.6000 3.6000 5,700
Sep 8, 2023 3.6200 3.6900 3.5800 3.6500 3.6500 14,400
Sep 7, 2023 3.6000 3.7400 3.4800 3.6900 3.6900 12,800
Sep 6, 2023 3.7500 3.7500 3.4800 3.6000 3.6000 13,800
Sep 5, 2023 3.6400 3.7500 3.5500 3.7100 3.7100 5,500
Sep 1, 2023 3.6400 3.6900 3.6000 3.6400 3.6400 10,400
Aug 31, 2023 3.6000 3.7300 3.5500 3.6300 3.6300 17,400
Aug 30, 2023 3.6900 3.7500 3.5000 3.5900 3.5900 38,000
Aug 29, 2023 3.4600 3.6300 3.4600 3.5400 3.5400 14,900
Aug 28, 2023 3.4300 3.5600 3.4300 3.4900 3.4900 7,500
Aug 25, 2023 3.4300 3.6700 3.4300 3.4800 3.4800 30,300
Aug 24, 2023 3.4600 3.5400 3.4100 3.5000 3.5000 21,400
Aug 23, 2023 3.5200 3.5300 3.4500 3.5200 3.5200 10,200
Aug 22, 2023 3.6600 3.7500 3.5200 3.5500 3.5500 38,200
Aug 21, 2023 3.7300 3.7300 3.6400 3.6500 3.6500 14,000
Aug 18, 2023 3.8000 3.8000 3.6400 3.7200 3.7200 6,300
Aug 17, 2023 3.7600 3.8300 3.6500 3.7600 3.7600 20,300
Aug 16, 2023 3.8000 3.8500 3.7700 3.8400 3.8400 10,500
Aug 15, 2023 3.9000 3.9000 3.7600 3.8500 3.8500 12,800
Aug 14, 2023 3.8100 3.9200 3.7700 3.8500 3.8500 26,500
Aug 11, 2023 3.9600 3.9600 3.8600 3.8900 3.8900 21,200
Aug 10, 2023 4.0600 4.0700 3.9400 3.9900 3.9900 21,300
Aug 9, 2023 4.0600 4.1900 3.9200 3.9700 3.9700 52,600
Aug 8, 2023 4.0700 4.2000 3.9800 4.1400 4.1400 37,400
Aug 7, 2023 4.1600 4.1800 4.0400 4.1400 4.1400 66,600
Aug 4, 2023 4.2300 4.2300 4.1000 4.1400 4.1400 13,800
Aug 3, 2023 4.1500 4.2400 4.0700 4.2100 4.2100 25,600
Aug 2, 2023 4.1900 4.2100 4.0100 4.2000 4.2000 50,500
Aug 1, 2023 4.2000 4.2300 4.0700 4.2300 4.2300 46,500
Jul 31, 2023 4.1500 4.2400 4.0700 4.1400 4.1400 84,100
Jul 28, 2023 4.0200 4.1700 3.9200 3.9900 3.9900 76,300
Jul 27, 2023 4.3400 4.5100 4.0500 4.1000 4.1000 172,000
Jul 26, 2023 4.0200 4.6600 3.9600 4.4500 4.4500 236,000
Jul 25, 2023 4.1000 4.1600 3.8800 4.0000 4.0000 168,900
Jul 24, 2023 4.1300 4.5200 3.8600 4.2500 4.2500 4,129,900
Jul 21, 2023 3.6400 3.6900 3.6000 3.6100 3.6100 67,800
Jul 20, 2023 3.8300 3.8300 3.5000 3.6700 3.6700 21,200
Jul 19, 2023 3.8600 3.8700 3.8100 3.8400 3.8400 15,900
Jul 18, 2023 3.7500 3.8400 3.7200 3.7800 3.7800 15,700
Jul 17, 2023 3.6000 3.7100 3.5900 3.7000 3.7000 16,900
Jul 14, 2023 3.6600 3.7300 3.6400 3.6600 3.6600 9,300
Jul 13, 2023 3.7000 3.7300 3.6000 3.6900 3.6900 16,100
Jul 12, 2023 3.6600 3.7000 3.6400 3.6500 3.6500 15,900
Jul 11, 2023 3.7300 3.7300 3.6000 3.6600 3.6600 10,800
Jul 10, 2023 3.5800 3.7600 3.5800 3.5800 3.5800 9,900
Jul 7, 2023 3.5600 3.6500 3.5400 3.5900 3.5900 6,400
Jul 6, 2023 3.6200 3.6200 3.3700 3.5100 3.5100 21,700
Jul 5, 2023 3.7100 3.7200 3.6000 3.6400 3.6400 10,400
Jul 3, 2023 3.7000 3.7700 3.7000 3.7100 3.7100 2,900
Jun 30, 2023 3.6600 3.7500 3.6000 3.7000 3.7000 18,100
Jun 29, 2023 3.5500 3.7300 3.5500 3.5900 3.5900 24,800
Jun 28, 2023 3.5100 3.6200 3.5100 3.5800 3.5800 23,900
Jun 27, 2023 3.5100 3.6000 3.4700 3.5600 3.5600 9,700
Jun 26, 2023 3.5900 3.6500 3.4500 3.5600 3.5600 21,800
Jun 23, 2023 3.6700 3.6700 3.5200 3.5600 3.5600 14,500
Jun 22, 2023 3.8500 3.8500 3.6500 3.7000 3.7000 10,500
Jun 21, 2023 3.7500 3.7800 3.6800 3.7200 3.7200 16,100
Jun 20, 2023 3.8300 3.9900 3.7100 3.7500 3.7500 77,500
Jun 16, 2023 3.7000 3.7500 3.6500 3.7300 3.7300 40,300
Jun 15, 2023 3.7800 3.8700 3.7000 3.7800 3.7800 41,600
Jun 14, 2023 3.9700 3.9900 3.7500 3.7800 3.7800 27,800
Jun 13, 2023 3.8300 4.0000 3.8300 3.9100 3.9100 20,200
Jun 12, 2023 3.8500 3.8500 3.7200 3.8500 3.8500 14,100
Jun 9, 2023 3.8000 3.8000 3.7300 3.7500 3.7500 16,600
Jun 8, 2023 3.9400 3.9400 3.7000 3.8300 3.8300 17,400
Jun 7, 2023 3.8500 4.0000 3.8500 3.9400 3.9400 16,800
Jun 6, 2023 3.8500 3.9100 3.8000 3.8200 3.8200 11,400
Jun 5, 2023 3.8800 3.9100 3.8000 3.8000 3.8000 11,200
Jun 2, 2023 3.9200 4.0000 3.9000 3.9200 3.9200 17,600
Jun 1, 2023 3.8000 3.9300 3.7700 3.8700 3.8700 27,000
May 31, 2023 3.8600 3.9800 3.7800 3.8500 3.8500 14,000
May 30, 2023 3.9300 4.0000 3.8000 3.9300 3.9300 19,500
May 26, 2023 4.0600 4.0600 3.9500 3.9700 3.9700 20,900
May 25, 2023 4.0800 4.1300 3.9500 4.0000 4.0000 20,800
May 24, 2023 4.1400 4.2000 3.9500 4.0800 4.0800 28,300
May 23, 2023 3.9500 4.2100 3.9500 4.1400 4.1400 49,500
May 22, 2023 3.8600 4.0800 3.8600 3.9900 3.9900 41,800
May 19, 2023 3.8100 3.9700 3.8100 3.9500 3.9500 22,100
May 18, 2023 3.7600 3.8500 3.7300 3.8000 3.8000 16,500
May 17, 2023 3.7900 3.8000 3.7100 3.7800 3.7800 26,100
May 16, 2023 3.8400 4.0000 3.7300 3.7600 3.7600 33,100
May 15, 2023 3.8600 3.9000 3.7500 3.7900 3.7900 17,600
May 12, 2023 3.8200 3.9300 3.8000 3.8000 3.8000 9,900
May 11, 2023 3.9700 4.0000 3.8800 3.8800 3.8800 16,900
May 10, 2023 3.9900 4.0400 3.9000 3.9200 3.9200 19,800
May 9, 2023 3.9100 4.0000 3.9100 3.9500 3.9500 7,200
May 8, 2023 3.9200 4.0700 3.9200 3.9700 3.9700 12,500
May 5, 2023 3.9200 4.1200 3.9200 3.9300 3.9300 17,800
May 4, 2023 4.1000 4.1000 3.9400 3.9700 3.9700 8,800
May 3, 2023 4.0800 4.2100 3.9100 4.0000 4.0000 12,300
May 2, 2023 4.1100 4.1200 4.0800 4.1000 4.1000 6,600
May 1, 2023 4.1800 4.2500 4.1700 4.1800 4.1800 4,900
Apr 28, 2023 4.2200 4.2400 4.1900 4.2300 4.2300 3,800
Apr 27, 2023 4.0300 4.1300 4.0300 4.1100 4.1100 9,600
Apr 26, 2023 4.1500 4.2300 4.0400 4.0400 4.0400 16,000
Apr 25, 2023 4.1500 4.4000 4.1300 4.1500 4.1500 8,700

Related Tickers

GPRO GoPro, Inc.
1.7700
-1.12%
 
GAXY Galaxy Next Generation, Inc.
0.0001
0.00%
 
WTO UTime Limited
0.2318
-3.01%
 
UEIC Universal Electronics Inc.
9.80
+0.62%
 
BO.CO Bang & Olufsen a/s
9.45
0.00%
 
WLDS Wearable Devices Ltd.
0.4630
-2.53%
 
SONO Sonos, Inc.
17.34
-2.09%
 
HEAR Turtle Beach Corporation
14.18
+0.28%
 
VUZI Vuzix Corporation
1.3400
+2.29%
 
XIACF Xiaomi Corporation
2.1300
+3.40%