KOSS Historical Stock Price

Below is the stock price history for Koss KOSS. Data is recorded each day for the historical open, high, low, close and volume. The Koss stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Koss Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-17 1.64 1.68 1.63 1.64 463
2017-11-16 1.55 1.68 1.55 1.68 2,318
2017-11-15 1.58 2.00 1.58 1.62 33,470
2017-11-14 1.63 1.63 1.55 1.55 700
2017-11-13 1.55 1.60 1.55 1.60 301
2017-11-10 1.64 1.76 1.58 1.64 2,000
2017-11-09 1.53 1.56 1.53 1.54 900
2017-11-08 1.59 1.59 1.57 1.57 2,335
2017-11-07 1.62 1.62 1.62 1.62 1
2017-11-06 1.60 1.60 1.60 1.60 730
2017-11-03 1.53 1.54 1.53 1.54 300
2017-11-02 1.54 1.62 1.54 1.54 3,401
2017-11-01 1.52 1.52 1.51 1.51 2,000
2017-10-30 1.57 1.57 1.57 1.57 100
2017-10-27 1.65 1.65 1.59 1.59 244
2017-10-25 1.59 1.65 1.59 1.60 997
2017-10-23 1.66 1.66 1.63 1.63 420
2017-10-20 1.62 1.62 1.59 1.59 2,265
2017-10-19 1.58 1.58 1.58 1.58 7
2017-10-18 1.57 1.60 1.56 1.60 1,597
2017-10-17 1.59 1.59 1.59 1.59 100
2017-10-16 1.74 1.74 1.74 1.74 60
2017-10-13 1.70 1.70 1.65 1.65 3,692
2017-10-12 1.59 1.59 1.59 1.59 100
2017-10-11 1.70 1.70 1.70 1.70 100
2017-10-10 1.79 1.79 1.56 1.60 810
2017-10-09 1.58 1.58 1.58 1.58 409
2017-10-06 1.84 1.84 1.84 1.84 500
2017-10-05 1.48 1.48 1.48 1.48 100
2017-09-22 1.60 1.60 1.60 1.60 590

» More Koss Stock Price History

To see other companies like Koss (KOSS), view our stock market today for news, and other data.