Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Koss Corporation (KOSS)

Compare
5.21
+0.07
+(1.36%)
At close: 4:00:02 PM EST
5.34
+0.13
+(2.50%)
After hours: 6:04:44 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20255.145.354.895.215.2156,496
Mar 3, 20255.465.555.115.145.1436,200
Feb 28, 20255.355.535.285.535.5338,700
Feb 27, 20255.855.875.395.455.4532,500
Feb 26, 20255.795.875.735.805.8032,400
Feb 25, 20255.735.815.455.735.7352,500
Feb 24, 20256.086.085.695.785.7856,900
Feb 21, 20256.206.275.925.995.9961,400
Feb 20, 20256.146.305.866.186.1863,200
Feb 19, 20256.416.516.146.186.1852,300
Feb 18, 20256.566.566.296.426.4246,800
Feb 14, 20256.596.656.466.566.5646,100
Feb 13, 20256.506.596.326.496.4941,900
Feb 12, 20256.406.466.226.406.4040,600
Feb 11, 20256.937.096.406.496.49145,100
Feb 10, 20256.007.035.986.946.94272,200
Feb 7, 20256.226.245.976.046.0442,500
Feb 6, 20256.266.416.046.206.2024,900
Feb 5, 20256.396.436.096.266.2626,600
Feb 4, 20256.026.436.026.336.3364,800
Feb 3, 20255.836.135.696.026.0258,700
Jan 31, 20256.406.405.985.985.9855,300
Jan 30, 20256.236.476.116.176.1737,400
Jan 29, 20256.206.205.956.126.1245,700
Jan 28, 20256.276.275.946.166.1680,500
Jan 27, 20256.556.656.146.266.26109,700
Jan 24, 20256.806.906.666.676.6737,100
Jan 23, 20256.586.836.516.776.7794,700
Jan 22, 20256.706.836.566.606.6058,800
Jan 21, 20256.706.816.476.686.6880,300
Jan 17, 20256.906.966.556.626.62101,200
Jan 16, 20256.666.846.636.796.7971,900
Jan 15, 20256.956.956.586.636.63133,300
Jan 14, 20257.077.276.646.696.69157,700
Jan 13, 20257.157.176.847.047.04136,700
Jan 10, 20257.527.527.027.337.3397,000
Jan 8, 20257.797.867.417.517.5187,100
Jan 7, 20257.828.107.617.857.85186,100
Jan 6, 20257.548.087.537.677.67249,800
Jan 3, 20257.397.617.367.567.5678,700
Jan 2, 20257.487.717.327.427.42105,500
Dec 31, 20247.707.797.257.387.38188,300
Dec 30, 20247.887.947.517.707.70127,900
Dec 27, 20248.478.567.788.008.00193,600
Dec 26, 20247.988.587.988.418.41211,600
Dec 24, 20248.188.257.877.977.9772,400
Dec 23, 20248.048.267.778.158.15188,500
Dec 20, 20247.358.117.357.997.99248,700
Dec 19, 20247.427.667.317.317.3179,900
Dec 18, 20247.618.077.307.357.35253,100
Dec 17, 20247.417.797.367.627.62173,600
Dec 16, 20247.167.607.167.457.45126,800
Dec 13, 20247.407.457.137.207.2097,900
Dec 12, 20247.697.887.357.377.37204,200
Dec 11, 20247.337.797.237.717.71345,600
Dec 10, 20247.377.467.207.227.2286,100
Dec 9, 20247.297.627.147.437.43274,800
Dec 6, 20247.067.386.937.317.31287,900
Dec 5, 20246.987.376.826.976.97461,600
Dec 4, 20247.007.076.856.926.92104,300
Dec 3, 20246.977.066.836.946.9495,800
Dec 2, 20247.187.186.977.027.02143,000
Nov 29, 20247.297.427.207.247.2461,300
Nov 27, 20247.257.397.087.297.2995,900
Nov 26, 20247.227.987.157.227.22410,000
Nov 25, 20247.127.427.127.317.31147,200
Nov 22, 20247.327.437.007.097.09162,600
Nov 21, 20247.087.416.977.377.37188,300
Nov 20, 20246.947.196.826.986.98263,200
Nov 19, 20246.806.976.716.936.93106,500
Nov 18, 20247.047.046.736.786.78118,500
Nov 15, 20247.107.156.906.956.95104,900
Nov 14, 20247.057.256.907.017.01175,500
Nov 13, 20247.277.567.027.047.04138,200
Nov 12, 20247.617.617.127.247.24165,800
Nov 11, 20247.007.776.867.647.64595,100
Nov 8, 20246.936.966.686.866.86282,900
Nov 7, 20246.847.056.816.886.88103,600
Nov 6, 20247.157.156.756.796.79150,200
Nov 5, 20246.787.066.787.047.0476,600
Nov 4, 20246.927.016.756.786.78105,300
Nov 1, 20247.157.296.837.047.04118,700
Oct 31, 20247.207.206.997.147.1494,600
Oct 30, 20247.367.637.237.237.23124,000
Oct 29, 20247.617.637.327.397.39152,700
Oct 28, 20247.337.837.237.687.68181,800
Oct 25, 20247.247.527.207.267.26134,400
Oct 24, 20247.347.617.177.267.26174,600
Oct 23, 20247.517.537.007.157.15152,400
Oct 22, 20247.767.887.517.617.61101,600
Oct 21, 20248.058.137.727.827.82181,500
Oct 18, 20248.328.337.808.068.06271,600
Oct 17, 20248.228.408.028.328.32242,900
Oct 16, 20248.078.507.748.258.25627,300
Oct 15, 20247.277.807.177.687.68314,100
Oct 14, 20247.377.447.027.257.25168,400
Oct 11, 20246.967.346.957.247.24226,400
Oct 10, 20246.957.076.887.027.0258,000
Oct 9, 20246.947.256.947.057.05132,400
Oct 8, 20246.907.096.807.027.02105,600
Oct 7, 20247.047.056.806.976.97114,700
Oct 4, 20247.077.196.957.127.12145,800
Oct 3, 20247.017.116.867.077.0782,100
Oct 2, 20247.087.166.707.057.05134,100
Oct 1, 20247.377.396.937.187.18185,200
Sep 30, 20247.608.037.167.397.39589,700
Sep 27, 20246.947.326.807.127.12315,100
Sep 26, 20246.787.506.716.866.86632,200
Sep 25, 20246.876.946.726.786.7876,300
Sep 24, 20247.097.166.816.816.81115,100
Sep 23, 20247.007.146.756.956.95153,000
Sep 20, 20246.746.936.586.896.89170,400
Sep 19, 20246.907.246.716.796.79174,500
Sep 18, 20246.817.056.656.656.65118,800
Sep 17, 20247.027.206.776.816.81143,000
Sep 16, 20247.437.436.906.966.96170,300
Sep 13, 20247.488.167.307.437.43457,200
Sep 12, 20246.587.576.587.377.37325,800
Sep 11, 20247.017.016.566.686.68272,800
Sep 10, 20247.257.366.817.007.00146,700
Sep 9, 20247.217.507.207.227.22171,600
Sep 6, 20247.447.607.157.277.27357,000
Sep 5, 20247.748.037.187.447.44374,300
Sep 4, 20247.487.837.127.197.19243,400
Sep 3, 20248.118.427.577.647.64265,200
Aug 30, 20248.668.767.908.118.11286,700
Aug 29, 20248.879.508.518.598.59298,800
Aug 28, 20249.649.698.698.868.86359,700
Aug 27, 202410.0510.559.439.649.64450,500
Aug 26, 20249.4510.329.279.899.891,039,600
Aug 23, 20249.239.989.029.239.23346,300
Aug 22, 20249.1510.209.089.339.33706,300
Aug 21, 20249.159.878.869.309.30527,600
Aug 20, 20248.909.908.569.389.38906,400
Aug 19, 20247.778.977.758.558.55659,200
Aug 16, 20247.398.127.367.557.55300,100
Aug 15, 20247.007.606.947.337.33249,500
Aug 14, 20247.067.136.766.826.82129,600
Aug 13, 20246.797.286.767.137.13257,800
Aug 12, 20246.876.906.606.656.65149,800
Aug 9, 20247.387.386.686.686.68212,100
Aug 8, 20247.227.397.027.227.22182,000
Aug 7, 20247.357.507.107.227.22169,100
Aug 6, 20247.377.477.177.267.26119,700
Aug 5, 20247.487.686.527.237.23506,900
Aug 2, 20248.908.908.108.258.25358,700
Aug 1, 20249.469.588.989.119.11282,800
Jul 31, 20248.979.648.959.419.41395,900
Jul 30, 20249.159.378.809.089.08260,500
Jul 29, 20249.309.649.129.219.21352,500
Jul 26, 20249.249.979.099.429.42659,200
Jul 25, 20248.889.458.729.229.22538,700
Jul 24, 20248.939.908.728.978.97778,300
Jul 23, 20249.239.408.859.089.08419,300
Jul 22, 20249.149.428.909.309.30695,800
Jul 19, 20249.8211.848.818.938.933,637,600
Jul 18, 20249.9810.389.519.939.931,203,600
Jul 17, 202410.2510.779.399.769.761,275,200
Jul 16, 20249.4511.249.2210.1810.1813,950,700
Jul 15, 20248.969.138.518.728.72931,100
Jul 12, 20249.3310.049.019.089.082,800,700
Jul 11, 20248.479.588.018.798.793,753,600
Jul 10, 202410.0310.588.278.398.393,070,900
Jul 9, 20249.2412.899.209.929.9213,671,400
Jul 8, 202411.6211.959.5010.4910.4910,111,300
Jul 5, 202413.9018.5012.6513.3513.3557,882,400
Jul 3, 20245.2518.735.2210.6310.6370,055,500
Jul 2, 20244.644.734.314.364.36251,800
Jul 1, 20244.474.634.404.594.5994,500
Jun 28, 20244.184.644.154.454.45164,700
Jun 27, 20244.174.304.054.204.20153,400
Jun 26, 20244.024.294.004.204.2095,800
Jun 25, 20243.894.023.814.024.0252,700
Jun 24, 20243.894.003.813.883.8832,500
Jun 21, 20243.933.973.813.943.9452,900
Jun 20, 20243.854.043.823.933.9360,900
Jun 18, 20243.974.013.833.883.88105,000
Jun 17, 20244.004.143.954.004.0071,100
Jun 14, 20244.204.293.934.024.02110,800
Jun 13, 20244.334.404.054.244.24132,900
Jun 12, 20244.454.684.294.324.32228,000
Jun 11, 20244.194.504.164.404.40451,800
Jun 10, 20244.454.794.254.294.29268,800
Jun 7, 20244.605.394.454.564.561,438,100
Jun 6, 20244.795.594.575.525.521,476,800
Jun 5, 20244.684.844.494.784.78339,200
Jun 4, 20244.674.814.264.654.65218,500
Jun 3, 20245.355.504.624.734.73917,300
May 31, 20244.664.784.504.704.7069,800
May 30, 20244.684.834.504.624.62111,000
May 29, 20244.895.084.604.684.68142,200
May 28, 20245.005.434.805.005.00351,600
May 24, 20244.995.244.715.015.01196,900
May 23, 20245.155.184.675.015.01206,700
May 22, 20245.155.454.955.265.26381,700
May 21, 20245.135.324.775.255.25325,400
May 20, 20244.395.504.385.295.29746,400
May 17, 20244.305.054.024.794.79860,600
May 16, 20244.694.954.324.734.73776,100
May 15, 20244.985.244.214.974.972,974,000
May 14, 20245.946.955.316.156.1519,694,200
May 13, 20243.865.533.624.374.3719,537,400
May 10, 20243.493.753.123.203.20360,500
May 9, 20243.343.743.163.573.57183,400
May 8, 20243.213.523.123.323.32236,000
May 7, 20243.383.603.213.343.34306,500
May 6, 20243.103.752.933.383.38668,700
May 3, 20242.393.352.353.103.10347,000
May 2, 20242.402.412.312.392.3923,100
May 1, 20242.302.372.302.352.356,700
Apr 30, 20242.342.342.322.332.332,000
Apr 29, 20242.382.402.302.332.3313,200
Apr 26, 20242.382.492.372.402.4012,500
Apr 25, 20242.462.472.402.432.433,300
Apr 24, 20242.392.492.372.452.455,600
Apr 23, 20242.302.392.292.392.395,000
Apr 22, 20242.342.372.302.322.3212,200
Apr 19, 20242.382.392.342.342.347,100
Apr 18, 20242.342.382.322.352.3516,300
Apr 17, 20242.362.362.272.292.2911,700
Apr 16, 20242.362.382.312.352.355,800
Apr 15, 20242.362.422.332.332.3342,300
Apr 12, 20242.502.502.352.382.388,800
Apr 11, 20242.462.512.342.422.4242,500
Apr 10, 20242.482.512.472.472.4710,500
Apr 9, 20242.542.552.482.512.5118,300
Apr 8, 20242.502.572.502.522.529,200
Apr 5, 20242.502.572.482.492.496,100
Apr 4, 20242.502.602.502.562.5621,300
Apr 3, 20242.462.522.452.502.5012,600
Apr 2, 20242.502.552.482.502.505,400
Apr 1, 20242.642.642.502.542.5414,600
Mar 28, 20242.542.652.542.572.5710,800
Mar 27, 20242.602.662.572.572.5710,600
Mar 26, 20242.572.662.572.642.6424,300
Mar 25, 20242.502.622.502.562.5615,500
Mar 22, 20242.532.532.492.532.5315,500
Mar 21, 20242.462.542.462.512.5123,300
Mar 20, 20242.472.522.462.482.489,400
Mar 19, 20242.492.532.462.472.477,900
Mar 18, 20242.492.512.462.482.4812,000
Mar 15, 20242.482.512.482.492.4910,400
Mar 14, 20242.542.542.462.472.479,000
Mar 13, 20242.472.552.472.512.5111,900
Mar 12, 20242.472.522.462.482.488,300
Mar 11, 20242.472.572.452.532.5311,400
Mar 8, 20242.522.592.522.572.5710,500
Mar 7, 20242.562.582.492.532.5315,400
Mar 6, 20242.482.502.462.472.4711,400
Mar 5, 20242.462.602.462.512.5114,900

Related Tickers

XIACY Xiaomi Corporation
32.75
+4.63%
 
GPRO GoPro, Inc.
0.7300
+0.98%
 
RIME Algorhythm Holdings, Inc.
1.9500
-9.72%
 
XIACF Xiaomi Corporation
6.58
+4.44%
 
ZEPP Zepp Health Corporation
2.7700
+3.36%
 
FOXX Foxx Development Holdings Inc.
4.9900
+1.22%
 
VUZI Vuzix Corporation
2.7900
+4.10%
 
SONO Sonos, Inc.
13.05
+0.46%
 
BO.CO Bang & Olufsen a/s
14.46
-1.63%
 
WTO UTime Limited
0.2145
-7.14%