Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Corp (NQ: KOSS )

6.650 -0.160 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 (%)
Sep 18, 2024 6.810 7.050 6.650 6.650 118,875 -0.16(-2.35%)
Sep 17, 2024 7.020 7.200 6.770 6.810 142,411 -0.15(-2.16%)
Sep 16, 2024 7.430 7.430 6.900 6.960 170,256 -0.47(-6.33%)
Sep 13, 2024 7.480 8.160 7.300 7.430 457,225 +0.06(+0.81%)
Sep 12, 2024 6.580 7.566 6.580 7.370 321,230 +0.69(+10.33%)
Sep 11, 2024 7.010 7.010 6.560 6.680 272,760 -0.32(-4.57%)
Sep 10, 2024 7.250 7.359 6.810 7.000 144,665 -0.22(-3.05%)
Sep 09, 2024 7.210 7.500 7.200 7.220 170,873 -0.05(-0.69%)
Sep 06, 2024 7.440 7.600 7.150 7.270 357,034 -0.17(-2.28%)
Sep 05, 2024 7.740 8.025 7.180 7.440 374,288 +0.25(+3.48%)
Sep 04, 2024 7.480 7.830 7.120 7.190 243,455 -0.45(-5.89%)
Sep 03, 2024 8.110 8.420 7.573 7.640 264,574 -0.47(-5.80%)
Aug 30, 2024 8.660 8.761 7.900 8.110 286,683 -0.48(-5.59%)
Aug 29, 2024 8.870 9.500 8.505 8.590 297,494 -0.27(-3.05%)
Aug 28, 2024 9.640 9.695 8.690 8.860 358,508 -0.78(-8.09%)
Aug 27, 2024 10.05 10.55 9.430 9.640 450,372 -0.25(-2.53%)
Aug 26, 2024 9.450 10.32 9.270 9.890 1,039,499 +0.66(+7.15%)
Aug 23, 2024 9.230 9.980 9.020 9.230 346,324 -0.10(-1.07%)
Aug 22, 2024 9.150 10.20 9.080 9.330 705,641 +0.03(+0.32%)
Aug 21, 2024 9.150 9.870 8.860 9.300 519,007 -0.08(-0.85%)
Aug 20, 2024 8.900 9.899 8.560 9.380 903,769 +0.83(+9.71%)
Aug 19, 2024 7.770 8.970 7.750 8.550 658,555 +1.00(+13.25%)
Aug 16, 2024 7.390 8.120 7.356 7.550 300,121 +0.22(+3.00%)
Aug 15, 2024 7.000 7.600 6.942 7.330 249,563 +0.51(+7.48%)
Aug 14, 2024 7.060 7.130 6.760 6.820 128,579 -0.31(-4.35%)
Aug 13, 2024 6.790 7.280 6.759 7.130 257,742 +0.48(+7.22%)
Aug 12, 2024 6.870 6.900 6.596 6.650 149,313 -0.03(-0.45%)
Aug 09, 2024 7.380 7.380 6.680 6.680 212,117 -0.54(-7.48%)
Aug 08, 2024 7.220 7.390 7.020 7.220 157,727 +0.00(+0.00%)
Aug 07, 2024 7.350 7.500 7.100 7.220 168,502 -0.04(-0.55%)
Aug 06, 2024 7.370 7.470 7.170 7.260 119,690 +0.03(+0.41%)
Aug 05, 2024 7.480 7.681 6.520 7.230 506,563 -1.02(-12.36%)
Aug 02, 2024 8.900 8.900 8.100 8.250 358,684 -0.86(-9.44%)
Aug 01, 2024 9.460 9.580 8.980 9.110 257,577 -0.30(-3.19%)
Jul 31, 2024 8.970 9.640 8.950 9.410 395,138 +0.33(+3.63%)
Jul 30, 2024 9.150 9.370 8.800 9.080 260,224 -0.13(-1.41%)
Jul 29, 2024 9.300 9.640 9.120 9.210 352,390 -0.21(-2.23%)
Jul 26, 2024 9.240 9.970 9.090 9.420 659,191 +0.20(+2.17%)
Jul 25, 2024 8.880 9.445 8.725 9.220 536,998 +0.25(+2.79%)
Jul 24, 2024 8.930 9.900 8.720 8.970 775,442 -0.11(-1.21%)
Jul 23, 2024 9.230 9.400 8.850 9.080 418,804 -0.22(-2.37%)
Jul 22, 2024 9.140 9.420 8.900 9.300 694,454 +0.37(+4.14%)
Jul 19, 2024 9.820 11.84 8.810 8.930 3,637,573 -1.00(-10.07%)
Jul 18, 2024 9.980 10.38 9.510 9.930 1,197,613 +0.17(+1.74%)
Jul 17, 2024 10.25 10.77 9.390 9.760 1,273,933 -0.42(-4.13%)
Jul 16, 2024 9.450 11.24 9.220 10.18 13,936,550 +1.46(+16.74%)
Jul 15, 2024 8.960 9.130 8.510 8.720 927,347 -0.36(-3.96%)
Jul 12, 2024 9.330 10.04 9.010 9.080 2,800,719 +0.29(+3.30%)
Jul 11, 2024 8.470 9.580 8.010 8.790 3,727,836 +0.40(+4.77%)
Jul 10, 2024 10.03 10.58 8.272 8.390 3,060,755 -1.53(-15.42%)
Jul 09, 2024 9.240 12.89 9.200 9.920 13,684,541 -0.57(-5.43%)
Jul 08, 2024 11.62 11.95 9.500 10.49 10,092,906 -2.86(-21.42%)
Jul 05, 2024 13.90 18.50 12.65 13.35 57,883,424 +2.72(+25.59%)
Jul 03, 2024 5.250 18.73 5.220 10.63 70,059,440 +6.27(+143.81%)
Jul 02, 2024 4.640 4.730 4.310 4.360 205,121 -0.23(-5.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.