Australia markets closed

Koss Corporation (KOSS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.1000+0.7200 (+30.25%)
At close: 04:00PM EDT
3.0700 -0.03 (-0.97%)
After hours: 07:59PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.39003.35002.34783.10003.1000315,930
02 May 20242.40002.41002.31002.39002.390023,100
01 May 20242.30002.37002.30002.35002.35006,700
30 Apr 20242.34002.34002.32002.33002.33002,000
29 Apr 20242.38002.40002.30002.33002.330013,200
26 Apr 20242.38002.49002.37002.40002.400012,500
25 Apr 20242.46002.47002.40002.43002.43003,300
24 Apr 20242.39002.49002.37002.45002.45005,600
23 Apr 20242.30002.39002.29002.39002.39005,000
22 Apr 20242.34002.37002.30002.32002.320012,200
19 Apr 20242.38002.39002.34002.34002.34007,100
18 Apr 20242.34002.38002.32002.35002.350016,300
17 Apr 20242.36002.36002.27002.29002.290011,700
16 Apr 20242.36002.38002.31002.35002.35005,800
15 Apr 20242.36002.42002.33002.33002.330042,300
12 Apr 20242.50002.50002.35002.38002.38008,800
11 Apr 20242.46002.51002.34002.42002.420042,500
10 Apr 20242.48002.51002.47002.47002.470010,500
09 Apr 20242.54002.55002.48002.51002.510018,300
08 Apr 20242.50002.57002.50002.52002.52009,200
05 Apr 20242.50002.57002.48002.49002.49006,100
04 Apr 20242.50002.60002.50002.56002.560021,300
03 Apr 20242.46002.52002.45002.50002.500012,600
02 Apr 20242.50002.55002.48002.50002.50005,400
01 Apr 20242.64002.64002.50002.54002.540014,600
28 Mar 20242.54002.65002.54002.57002.570010,800
27 Mar 20242.60002.66002.57002.57002.570010,600
26 Mar 20242.57002.66002.57002.64002.640024,300
25 Mar 20242.50002.62002.50002.56002.560015,500
22 Mar 20242.53002.53002.49002.53002.530015,500
21 Mar 20242.46002.54002.46002.51002.510023,300
20 Mar 20242.47002.52002.46002.48002.48009,400
19 Mar 20242.49002.53002.46002.47002.47007,900
18 Mar 20242.49002.51002.46002.48002.480012,000
15 Mar 20242.48002.51002.48002.49002.490010,400
14 Mar 20242.54002.54002.46002.47002.47009,000
13 Mar 20242.47002.55002.47002.51002.510011,900
12 Mar 20242.47002.52002.46002.48002.48008,300
11 Mar 20242.47002.57002.45002.53002.530011,400
08 Mar 20242.52002.59002.52002.57002.570010,500
07 Mar 20242.56002.58002.49002.53002.530015,400
06 Mar 20242.48002.50002.46002.47002.470011,400
05 Mar 20242.46002.60002.46002.51002.510014,900
04 Mar 20242.54002.61002.45002.52002.520063,000
01 Mar 20242.50002.54002.45002.50002.500036,200
29 Feb 20242.60002.65002.50002.50002.500051,400
28 Feb 20242.66002.66002.50002.53002.530034,700
27 Feb 20242.60002.69002.54002.57002.57009,800
26 Feb 20242.50002.62002.50002.53002.530020,900
23 Feb 20242.53002.62002.50002.51002.510024,200
22 Feb 20242.60002.61002.51002.55002.550011,400
21 Feb 20242.65002.74002.61002.61002.610020,500
20 Feb 20242.72002.79002.67002.67002.670013,700
16 Feb 20242.87002.88002.74002.77002.770011,100
15 Feb 20242.82002.90002.79002.80002.800013,000
14 Feb 20242.80002.83002.72002.74002.740014,300
13 Feb 20242.77002.90002.77002.79002.79007,800
12 Feb 20242.76002.90002.76002.83002.83008,700
09 Feb 20242.72002.85002.72002.84002.840034,600
08 Feb 20242.76002.76002.73002.75002.75007,200
07 Feb 20242.72002.78002.70002.76002.760011,300
06 Feb 20242.88002.88002.72002.83002.83007,100
05 Feb 20242.90002.90002.72002.73002.73009,400
02 Feb 20242.82002.93002.75002.80002.800025,400
01 Feb 20242.96002.96002.86002.89002.89008,000
31 Jan 20242.94002.98002.85002.85002.850022,900
30 Jan 20242.89002.99002.89002.98002.98006,200
29 Jan 20242.93002.99002.89002.99002.99008,700
26 Jan 20242.98002.99002.93002.97002.97006,400
25 Jan 20242.97002.99002.90002.90002.900016,000
24 Jan 20243.00003.00002.95002.97002.970014,700
23 Jan 20242.96003.00002.96002.97002.97004,600
22 Jan 20242.87003.18002.87003.03003.030020,400
19 Jan 20242.90003.00002.90002.98002.98007,000
18 Jan 20242.97003.10002.93002.99002.990012,100
17 Jan 20243.02003.02002.89002.97002.97008,700
16 Jan 20243.21003.22003.01003.05003.050015,700
12 Jan 20243.07003.20003.03003.03003.03006,900
11 Jan 20243.28003.28003.07003.09003.09009,700
10 Jan 20243.27003.30003.25003.26003.26002,700
09 Jan 20243.30003.34003.25003.31003.310017,100
08 Jan 20243.38003.39003.22003.32003.320021,300
05 Jan 20243.33003.41003.33003.40003.40005,900
04 Jan 20243.46003.46003.30003.34003.340013,300
03 Jan 20243.41003.46003.32003.45003.450019,200
02 Jan 20243.36003.50003.36003.44003.44008,300
29 Dec 20233.55003.60003.34003.35003.350014,900
28 Dec 20233.58003.64003.50003.59003.59009,500
27 Dec 20233.68003.75003.60003.60003.600030,400
26 Dec 20233.70003.77003.60003.69003.690024,100
22 Dec 20233.65003.79003.65003.74003.74008,600
21 Dec 20233.74003.87003.66003.67003.670020,500
20 Dec 20233.75003.85003.71003.81003.810012,100
19 Dec 20233.79003.89003.68003.76003.76008,800
18 Dec 20233.77003.80003.64003.79003.790017,600
15 Dec 20233.72003.86003.60003.73003.730043,800
14 Dec 20233.59003.92003.59003.79003.790033,300
13 Dec 20233.45003.61003.41003.52003.520021,000
12 Dec 20233.51003.51003.40003.44003.44005,500
11 Dec 20233.45003.50003.30003.49003.490018,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...