Koss Corporation (KOSS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.51 | 10.8742004264 | 4.69 | 5.3275 | 4.69 | 36227 | 5.11588856 | CS |
| 4 | -1 | -16.1290322581 | 6.2 | 6.27 | 4.65 | 37521 | 5.34153339 | CS |
| 12 | -3.27 | -38.6068476978 | 8.47 | 8.5604 | 4.65 | 73674 | 6.66634565 | CS |
| 26 | -1.8 | -25.7142857143 | 7 | 8.58 | 4.65 | 139479 | 7.19075727 | CS |
| 52 | 2.74 | 111.382113821 | 2.46 | 18.73 | 2.2702 | 1084045 | 9.56639117 | CS |
| 156 | -2.18 | -29.539295393 | 7.38 | 18.73 | 2.2702 | 432294 | 9.33453967 | CS |
| 260 | 4.28 | 465.217391304 | 0.92 | 127.45 | 0.8 | 729216 | 18.88228062 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 5.19 | 0.12 | 2.37 | 4.99 | 5.19 | 4.99 | 17708 |
| 1742510100 | 5.07 | -0.1 | -1.93 | 5.17 | 5.26 | 5 | 21458 |
| 1742423700 | 5.17 | 0.25 | 5.08 | 5 | 5.2588 | 4.99 | 50761 |
| 1742337300 | 4.92 | -0.36 | -6.82 | 5.2 | 5.24 | 4.92 | 27775 |
| 1742250900 | 5.28 | 0.28 | 5.60 | 5.04 | 5.3275 | 4.88 | 46722 |
| 1741991700 | 5 | 0.32 | 6.84 | 4.69 | 5 | 4.69 | 34420 |
| 1741905300 | 4.68 | -0.2 | -4.10 | 4.9 | 4.9387 | 4.65 | 36474 |
| 1741818900 | 4.88 | -0.22 | -4.31 | 5.15 | 5.2 | 4.85 | 30048 |
| 1741732500 | 5.1 | -0.03 | -0.58 | 5.13 | 5.24 | 4.9701 | 26787 |
| 1741646100 | 5.13 | -0.17 | -3.21 | 5.25 | 5.35 | 5.093 | 31310 |
| 1741390500 | 5.3 | 0.03 | 0.57 | 5.28 | 5.47 | 5.0701 | 15781 |
| 1741304100 | 5.2699999 | -0.04 | -0.75 | 5.29 | 5.505 | 5.12 | 38601 |
| 1741217700 | 5.3099999 | 0.1 | 1.92 | 5.2699999 | 5.3899 | 5.1 | 23014 |
| 1741131300 | 5.21 | 0.07 | 1.36 | 5.14 | 5.35 | 4.89 | 56590 |
| 1741044900 | 5.14 | -0.39 | -7.05 | 5.46 | 5.5544 | 5.11 | 36192 |
| 1740785700 | 5.53 | 0.08 | 1.47 | 5.35 | 5.53 | 5.28 | 38738 |
| 1740699300 | 5.45 | -0.35 | -6.03 | 5.85 | 5.8686 | 5.39 | 32590 |
| 1740612900 | 5.8 | 0.07 | 1.22 | 5.79 | 5.87 | 5.73 | 32369 |
| 1740526500 | 5.73 | -0.05 | -0.87 | 5.73 | 5.8099999 | 5.45 | 52531 |
| 1740440100 | 5.78 | -0.21 | -3.51 | 6.08 | 6.08 | 5.69 | 56784 |
| 1740180900 | 5.99 | -0.19 | -3.07 | 6.2 | 6.2699999 | 5.92 | 61471 |
| 1740094500 | 6.18 | 0 | 0.00 | 6.14 | 6.2989 | 5.86 | 63465 |
| 1740008100 | 6.18 | -0.24 | -3.74 | 6.41 | 6.505 | 6.14 | 52278 |
| 1739921700 | 6.42 | -0.14 | -2.13 | 6.5599999 | 6.5599999 | 6.29 | 41437 |
| 1739576100 | 6.5599999 | 0.07 | 1.08 | 6.59 | 6.65 | 6.46 | 46118 |
| 1739489700 | 6.49 | 0.09 | 1.41 | 6.5 | 6.59 | 6.32 | 41868 |
| 1739403300 | 6.4 | -0.09 | -1.39 | 6.4 | 6.49 | 6.2247 | 40744 |
| 1739316900 | 6.49 | -0.45 | -6.48 | 6.93 | 7.09 | 6.4 | 145023 |
| 1739230500 | 6.94 | 0.9 | 14.90 | 6 | 7.03 | 5.98 | 270104 |
| 1738971300 | 6.04 | -0.16 | -2.58 | 6.22 | 6.24 | 5.9701 | 42513 |
| 1738884900 | 6.2 | -0.06 | -0.96 | 6.26 | 6.4099 | 6.035 | 24923 |
| 1738798500 | 6.26 | -0.07 | -1.11 | 6.39 | 6.43 | 6.09 | 26662 |
| 1738712100 | 6.33 | 0.31 | 5.15 | 6.0199999 | 6.4325 | 6.0199999 | 64839 |
| 1738625700 | 6.0199999 | 0.04 | 0.67 | 5.83 | 6.13 | 5.6908 | 58707 |
| 1738366500 | 5.98 | -0.19 | -3.08 | 6.4 | 6.4 | 5.98 | 53183 |
| 1738280100 | 6.17 | 0.05 | 0.82 | 6.23 | 6.47 | 6.111 | 36710 |
| 1738193700 | 6.12 | -0.04 | -0.65 | 6.2 | 6.2 | 5.95 | 45772 |
| 1738107300 | 6.16 | -0.1 | -1.60 | 6.2699999 | 6.2699999 | 5.94 | 77360 |
| 1738020900 | 6.26 | -0.41 | -6.15 | 6.55 | 6.65 | 6.14 | 109448 |
| 1737761700 | 6.67 | 0.07 | 1.06 | 6.76 | 6.9 | 6.66 | 37022 |
| 1737675300 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737588900 | 6.6 | -0.08 | -1.20 | 6.7 | 6.83 | 6.5599999 | 56910 |
| 1737502500 | 6.68 | 0.06 | 0.91 | 6.7 | 6.8078 | 6.471 | 80172 |
| 1737156900 | 6.62 | -0.17 | -2.50 | 6.9 | 6.9599 | 6.55 | 101209 |
| 1737070500 | 6.79 | 0.16 | 2.41 | 6.66 | 6.84 | 6.63 | 71964 |
| 1736984100 | 6.63 | -0.06 | -0.90 | 6.95 | 6.95 | 6.58 | 133153 |
| 1736897700 | 6.69 | -0.35 | -4.97 | 7.07 | 7.27 | 6.64 | 157222 |
| 1736811300 | 7.04 | -0.29 | -3.96 | 7.15 | 7.17 | 6.84 | 136338 |
| 1736552100 | 7.33 | -0.18 | -2.40 | 7.52 | 7.53 | 7.02 | 96990 |
| 1736379300 | 7.51 | -0.34 | -4.33 | 7.85 | 7.86 | 7.4101 | 87148 |
| 1736292900 | 7.85 | 0.18 | 2.35 | 7.82 | 8.0999 | 7.612 | 185638 |
| 1736206500 | 7.67 | 0.11 | 1.46 | 7.54 | 8.08 | 7.53 | 224440 |
| 1735947300 | 7.56 | 0.14 | 1.89 | 7.39 | 7.6082 | 7.362 | 78652 |
| 1735860900 | 7.42 | 0.04 | 0.54 | 7.48 | 7.71 | 7.32 | 105454 |
| 1735688100 | 7.38 | -0.32 | -4.16 | 7.7 | 7.79 | 7.25 | 186818 |
| 1735601700 | 7.7 | -0.3 | -3.75 | 7.88 | 7.935 | 7.51 | 127938 |
| 1735342500 | 8 | -0.41 | -4.88 | 8.47 | 8.5604 | 7.7801 | 193433 |
| 1735256100 | 8.41 | 0.44 | 5.52 | 7.98 | 8.58 | 7.98 | 211749 |
| 1735077840 | 7.97 | -0.18 | -2.21 | 8.15 | 8.25 | 7.8675 | 72397 |
| 1734996900 | 8.15 | 0.16 | 2.00 | 8.0399999 | 8.26 | 7.77 | 188553 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
