Koss Corporation Common Stockのデータ

Koss Corporation Common Stockの基本情報

名前 Koss Corporation Common Stock
ティッカー KOSS
United States
上場年 nan
セクター Consumer Non-Durables

Koss Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.95 13.31 14.7 14.5 1890400.0 14.5
2021-02-12 15.7 14.51 15.17 14.78 1076300.0 14.78
2021-02-11 17.16 15.34 16.56 15.92 847100.0 15.92
2021-02-10 19.0 15.5 17.7 17.01 2409700.0 17.01
2021-02-09 18.67 17.51 18.15 17.92 1178900.0 17.92
2021-02-08 19.61 17.25 19.47 19.0 2055000.0 19.0
2021-02-05 24.49 17.01 17.95 19.98 4844400.0 19.98
2021-02-04 24.75 18.3 24.0 18.8 2913400.0 18.8
2021-02-03 30.0 23.81 26.75 25.59 7228400.0 25.59
2021-02-02 27.0 17.51 26.66 20.0 6671000.0 20.0
2021-02-01 60.0 34.0 60.0 35.0 7973000.0 35.0
2021-01-29 105.4 53.0 72.86 64.0 11612300.0 64.0
2021-01-28 127.45 25.0 74.0 41.96 11305200.0 41.96
2021-01-27 69.79 14.19 17.52 58.0 25073500.0 58.0
2021-01-26 13.9 8.72 11.69 10.0 34562700.0 10.0
2021-01-25 6.0 3.45 3.65 6.0 8512100.0 6.0
2021-01-22 3.54 3.21 3.49 3.34 121800.0 3.34
2021-01-21 3.69 3.29 3.48 3.54 97500.0 3.54
2021-01-20 4.3 3.4 3.9 3.43 567700.0 3.43
2021-01-19 3.84 3.03 3.03 3.62 713500.0 3.62
2021-01-15 3.17 2.82 3.07 2.9 82600.0 2.9
2021-01-14 3.22 3.03 3.1 3.07 26200.0 3.07
2021-01-13 3.38 3.1 3.24 3.11 28300.0 3.11
2021-01-12 3.29 3.09 3.2 3.24 40300.0 3.24
2021-01-11 3.23 3.02 3.19 3.2 40000.0 3.2
2021-01-08 3.28 3.0 3.28 3.27 62300.0 3.27
2021-01-07 3.18 2.97 3.11 3.15 84600.0 3.15
2021-01-06 3.24 3.05 3.09 3.05 34600.0 3.05
2021-01-05 3.37 2.96 3.13 3.11 116600.0 3.11
2021-01-04 3.4 2.9 3.31 3.19 245100.0 3.19
2020-12-31 3.7 3.15 3.32 3.44 333100.0 3.44
2020-12-30 3.89 3.11 3.16 3.7 1002200.0 3.7
2020-12-29 5.1 3.12 3.88 3.44 15319000.0 3.44
2020-12-28 2.73 2.33 2.33 2.4 793400.0 2.4
2020-12-24 2.4 2.32 2.32 2.34 4900.0 2.34
2020-12-23 2.42 2.31 2.37 2.34 8500.0 2.34
2020-12-22 2.5 2.36 2.47 2.44 4500.0 2.44
2020-12-21 2.55 2.47 2.55 2.47 15400.0 2.47
2020-12-18 2.59 2.38 2.59 2.38 7200.0 2.38
2020-12-17 2.58 2.52 2.57 2.55 2100.0 2.55
2020-12-16 2.59 2.48 2.49 2.55 3300.0 2.55
2020-12-15 2.5 2.5 2.5 2.5 700.0 2.5
2020-12-14 2.61 2.38 2.55 2.45 3100.0 2.45
2020-12-11 2.38 2.38 2.38 2.38 600.0 2.38
2020-12-10 2.62 2.38 2.41 2.38 4300.0 2.38
2020-12-09 2.53 2.31 2.5 2.5 10100.0 2.5
2020-12-08 2.57 2.45 2.45 2.51 3200.0 2.51
2020-12-07 2.69 2.53 2.53 2.57 3400.0 2.57
2020-12-04 2.78 2.5 2.61 2.54 15300.0 2.54
2020-12-03 2.74 2.58 2.68 2.7 9800.0 2.7
2020-12-02 2.62 2.31 2.51 2.56 15000.0 2.56
2020-12-01 2.8 2.2 2.2 2.8 124900.0 2.8
2020-11-30 2.21 2.15 2.2 2.16 7800.0 2.16
2020-11-27 2.2 2.2 2.2 2.2 300.0 2.2
2020-11-25 2.19 2.12 2.12 2.13 5100.0 2.13
2020-11-24 2.28 2.12 2.12 2.15 18900.0 2.15
2020-11-23 2.14 2.08 2.14 2.09 1000.0 2.09
2020-11-20 2.09 2.07 2.09 2.08 1100.0 2.08
2020-11-19 2.1 2.05 2.1 2.09 8300.0 2.09
2020-11-18 2.1 2.09 2.09 2.09 1100.0 2.09
2020-11-17 2.16 2.07 2.16 2.12 4200.0 2.12
2020-11-16 2.19 2.06 2.06 2.1 7800.0 2.1
2020-11-13 2.16 2.16 2.16 2.16 3600.0 2.16
2020-11-12 2.15 2.08 2.15 2.08 1300.0 2.08
2020-11-11 2.16 2.07 2.08 2.16 3000.0 2.16
2020-11-10 2.14 2.11 2.14 2.11 2500.0 2.11
2020-11-09 2.1 2.06 2.1 2.06 500.0 2.06
2020-11-06 2.06 2.06 2.06 2.06 600.0 2.06
2020-11-05 2.15 2.06 2.15 2.06 1900.0 2.06
2020-11-04 2.16 2.06 2.11 2.1 1600.0 2.1
2020-11-03 2.17 2.11 2.15 2.11 700.0 2.11
2020-11-02 2.16 2.03 2.05 2.03 3800.0 2.03
2020-10-30 2.07 2.07 2.07 2.07 0.0 2.07
2020-10-29 2.11 2.07 2.1 2.07 3900.0 2.07
2020-10-28 2.14 2.09 2.11 2.1 4900.0 2.1
2020-10-27 2.19 2.02 2.08 2.19 7700.0 2.19
2020-10-26 2.19 2.08 2.08 2.14 11600.0 2.14
2020-10-23 2.19 2.16 2.17 2.16 2400.0 2.16
2020-10-22 2.26 2.15 2.21 2.15 800.0 2.15
2020-10-21 2.36 2.13 2.34 2.24 11600.0 2.24
2020-10-20 2.53 2.16 2.2 2.28 61200.0 2.28
2020-10-19 2.21 2.08 2.08 2.13 5500.0 2.13
2020-10-16 2.22 2.03 2.03 2.2 14000.0 2.2
2020-10-15 2.17 2.07 2.08 2.07 8800.0 2.07
2020-10-14 2.2 2.13 2.19 2.2 3300.0 2.2
2020-10-13 2.29 2.12 2.19 2.19 13000.0 2.19
2020-10-12 2.44 2.06 2.16 2.31 164600.0 2.31
2020-10-09 2.19 2.16 2.18 2.17 6000.0 2.17
2020-10-08 2.23 2.15 2.15 2.19 21500.0 2.19
2020-10-07 2.23 2.16 2.16 2.2 6900.0 2.2
2020-10-06 2.21 2.15 2.17 2.15 9300.0 2.15
2020-10-05 2.18 2.13 2.14 2.15 8500.0 2.15
2020-10-02 2.17 2.17 2.17 2.17 200.0 2.17
2020-10-01 2.18 2.01 2.14 2.17 10000.0 2.17
2020-09-30 2.19 2.14 2.19 2.14 1800.0 2.14
2020-09-29 2.18 2.14 2.14 2.14 7500.0 2.14
2020-09-28 2.26 2.07 2.2 2.2 29800.0 2.2
2020-09-25 2.25 2.2 2.22 2.22 1600.0 2.22
2020-09-24 2.35 2.18 2.19 2.32 42900.0 2.32
2020-09-23 2.17 2.14 2.17 2.17 800.0 2.17
2020-09-22 2.15 2.11 2.12 2.14 1000.0 2.14
2020-09-21 2.19 2.08 2.08 2.16 9400.0 2.16
2020-09-18 2.17 2.07 2.17 2.07 7800.0 2.07
2020-09-17 2.18 2.06 2.06 2.15 2800.0 2.15
2020-09-16 2.16 2.01 2.01 2.07 9700.0 2.07
2020-09-15 2.12 1.95 2.07 2.05 21100.0 2.05
2020-09-14 2.15 2.08 2.08 2.15 7000.0 2.15
2020-09-11 2.18 1.99 2.0 2.08 35900.0 2.08
2020-09-10 1.98 1.92 1.96 1.97 7800.0 1.97
2020-09-09 1.96 1.92 1.94 1.95 4800.0 1.95
2020-09-08 1.98 1.79 1.89 1.98 16500.0 1.98
2020-09-04 1.96 1.89 1.94 1.91 14600.0 1.91
2020-09-03 2.07 1.92 2.07 1.94 21500.0 1.94
2020-09-02 2.11 1.99 2.03 2.07 19400.0 2.07
2020-09-01 2.14 1.99 2.12 2.05 44400.0 2.05
2020-08-31 2.29 2.1 2.25 2.17 31200.0 2.17
2020-08-28 2.29 2.17 2.29 2.24 16500.0 2.24
2020-08-27 2.47 2.17 2.41 2.27 144600.0 2.27
2020-08-26 2.34 2.13 2.32 2.14 30300.0 2.14
2020-08-25 2.55 2.3 2.35 2.32 48100.0 2.32
2020-08-24 2.81 2.25 2.32 2.34 150100.0 2.34
2020-08-21 2.5 2.22 2.5 2.32 80800.0 2.32
2020-08-20 2.68 2.17 2.17 2.66 106400.0 2.66
2020-08-19 2.34 2.11 2.34 2.17 23500.0 2.17
2020-08-18 2.42 2.04 2.07 2.35 109400.0 2.35
2020-08-17 2.1 2.04 2.04 2.1 8000.0 2.1
2020-08-14 2.1 2.04 2.08 2.04 33300.0 2.04
2020-08-13 2.11 1.95 2.0 2.09 61900.0 2.09
2020-08-12 2.1 1.92 1.98 2.1 79200.0 2.1
2020-08-11 2.7 1.96 2.54 2.06 542600.0 2.06
2020-08-10 2.4 2.21 2.36 2.4 55500.0 2.4
2020-08-07 2.4 2.23 2.37 2.33 29300.0 2.33
2020-08-06 2.38 2.19 2.24 2.34 33300.0 2.34
2020-08-05 2.37 2.21 2.21 2.24 48500.0 2.24
2020-08-04 2.45 1.99 1.99 2.33 300800.0 2.33
2020-08-03 1.99 1.86 1.98 1.94 31500.0 1.94
2020-07-31 1.92 1.8 1.88 1.9 25300.0 1.9
2020-07-30 1.92 1.86 1.92 1.9 19900.0 1.9
2020-07-29 1.99 1.86 1.99 1.87 29300.0 1.87
2020-07-28 2.13 1.85 2.04 2.01 105200.0 2.01
2020-07-27 2.33 1.92 1.98 2.03 306200.0 2.03
2020-07-24 1.91 1.79 1.84 1.9 68700.0 1.9
2020-07-23 1.86 1.75 1.81 1.77 105700.0 1.77
2020-07-22 1.88 1.66 1.71 1.73 162500.0 1.73
2020-07-21 1.7 1.58 1.65 1.63 31200.0 1.63
2020-07-20 1.65 1.49 1.64 1.58 79400.0 1.58
2020-07-17 1.62 1.55 1.6 1.58 25100.0 1.58
2020-07-16 1.65 1.56 1.58 1.62 11900.0 1.62
2020-07-15 1.71 1.45 1.45 1.58 20900.0 1.58
2020-07-14 1.67 1.57 1.61 1.58 28400.0 1.58
2020-07-13 1.74 1.5 1.68 1.53 30900.0 1.53
2020-07-10 1.8 1.68 1.68 1.78 90300.0 1.78
2020-07-09 1.96 1.55 1.6 1.8 885100.0 1.8
2020-07-08 1.47 1.43 1.43 1.45 9700.0 1.45
2020-07-07 1.46 1.43 1.44 1.43 2300.0 1.43
2020-07-06 1.52 1.44 1.5 1.48 9600.0 1.48
2020-07-02 1.55 1.4 1.4 1.48 34000.0 1.48
2020-07-01 1.63 1.34 1.34 1.48 121700.0 1.48
2020-06-30 1.43 1.32 1.35 1.36 26600.0 1.36
2020-06-29 1.46 1.35 1.35 1.42 6600.0 1.42
2020-06-26 1.54 1.4 1.53 1.4 12400.0 1.4
2020-06-25 1.54 1.41 1.48 1.46 16000.0 1.46
2020-06-24 1.55 1.42 1.55 1.48 34600.0 1.48
2020-06-23 1.77 1.48 1.77 1.55 55200.0 1.55
2020-06-22 1.83 1.61 1.61 1.76 99400.0 1.76
2020-06-19 1.74 1.6 1.66 1.61 64200.0 1.61
2020-06-18 1.67 1.49 1.55 1.65 51300.0 1.65
2020-06-17 2.09 1.48 2.0 1.72 312300.0 1.72
2020-06-16 1.96 1.34 1.41 1.96 373400.0 1.96
2020-06-15 1.5 1.31 1.39 1.39 57600.0 1.39
2020-06-12 1.68 1.15 1.16 1.38 173500.0 1.38
2020-06-11 1.27 1.13 1.27 1.16 25000.0 1.16
2020-06-10 1.5 1.22 1.5 1.27 39300.0 1.27
2020-06-09 1.49 1.26 1.28 1.41 147400.0 1.41
2020-06-08 1.36 1.25 1.34 1.28 17500.0 1.28
2020-06-05 1.31 1.21 1.21 1.25 19900.0 1.25
2020-06-04 1.23 1.2 1.23 1.2 8900.0 1.2
2020-06-03 1.32 1.22 1.28 1.25 20800.0 1.25
2020-06-02 1.35 1.12 1.14 1.27 58800.0 1.27
2020-06-01 1.14 1.1 1.13 1.13 16400.0 1.13
2020-05-29 1.17 1.09 1.09 1.13 3500.0 1.13
2020-05-28 1.14 1.1 1.13 1.1 9600.0 1.1
2020-05-27 1.17 1.14 1.16 1.15 4400.0 1.15
2020-05-26 1.16 1.13 1.13 1.15 3700.0 1.15
2020-05-22 1.15 1.07 1.13 1.14 13400.0 1.14
2020-05-21 1.16 1.12 1.16 1.12 3600.0 1.12
2020-05-20 1.17 1.1 1.1 1.14 17500.0 1.14
2020-05-19 1.18 1.08 1.12 1.11 17500.0 1.11
2020-05-18 1.18 1.12 1.18 1.14 13600.0 1.14
2020-05-15 1.19 1.05 1.05 1.16 14900.0 1.16
2020-05-14 1.16 1.07 1.11 1.07 14500.0 1.07
2020-05-13 1.17 1.11 1.17 1.11 14000.0 1.11
2020-05-12 1.21 1.17 1.18 1.17 9800.0 1.17
2020-05-11 1.21 1.13 1.13 1.2 38400.0 1.2
2020-05-08 1.34 1.12 1.25 1.12 58700.0 1.12
2020-05-07 1.24 1.21 1.21 1.23 24900.0 1.23
2020-05-06 1.23 1.17 1.21 1.23 7000.0 1.23
2020-05-05 1.25 1.2 1.22 1.2 2200.0 1.2
2020-05-04 1.29 1.19 1.2 1.23 7600.0 1.23
2020-05-01 1.34 1.15 1.29 1.2 15900.0 1.2
2020-04-30 1.49 1.26 1.43 1.32 37800.0 1.32
2020-04-29 1.49 1.3 1.43 1.42 33300.0 1.42
2020-04-28 1.5 1.28 1.34 1.42 45200.0 1.42
2020-04-27 1.45 1.19 1.23 1.36 58200.0 1.36
2020-04-24 1.4 1.17 1.21 1.24 131600.0 1.24
2020-04-23 1.35 1.15 1.15 1.19 94700.0 1.19
2020-04-22 1.47 1.05 1.45 1.15 489100.0 1.15
2020-04-21 1.17 0.94 1.05 1.16 58700.0 1.16
2020-04-20 1.11 1.07 1.11 1.08 28400.0 1.08
2020-04-17 1.2 1.09 1.17 1.12 51800.0 1.12
2020-04-16 1.37 1.08 1.2 1.21 191900.0 1.21
2020-04-15 2.55 0.92 0.92 1.22 2189500.0 1.22
2020-04-14 0.95 0.92 0.94 0.94 9300.0 0.94
2020-04-13 0.97 0.84 0.84 0.95 24000.0 0.95
2020-04-09 0.85 0.82 0.82 0.83 13600.0 0.83
2020-04-08 0.85 0.83 0.85 0.83 3100.0 0.83
2020-04-07 0.85 0.8 0.82 0.85 8800.0 0.85
2020-04-06 0.84 0.83 0.83 0.84 900.0 0.84
2020-04-03 0.87 0.82 0.86 0.82 1100.0 0.82
2020-04-02 0.86 0.85 0.86 0.86 800.0 0.86
2020-04-01 0.88 0.84 0.88 0.84 5400.0 0.84
2020-03-31 0.88 0.88 0.88 0.88 600.0 0.88
2020-03-30 0.88 0.8 0.8 0.88 2800.0 0.88
2020-03-27 0.89 0.8 0.86 0.89 2700.0 0.89
2020-03-26 0.9 0.87 0.9 0.87 5500.0 0.87
2020-03-25 0.92 0.8 0.92 0.83 64400.0 0.83
2020-03-24 0.92 0.88 0.9 0.92 9700.0 0.92
2020-03-23 0.92 0.87 0.92 0.87 1200.0 0.87
2020-03-20 0.92 0.83 0.83 0.83 1500.0 0.83
2020-03-19 0.97 0.83 0.96 0.9 7500.0 0.9
2020-03-18 0.98 0.9 0.98 0.9 9500.0 0.9
2020-03-17 1.0 0.9 0.97 1.0 12300.0 1.0
2020-03-16 1.0 0.9 0.94 0.99 25700.0 0.99
2020-03-13 1.05 0.85 0.88 0.94 14500.0 0.94
2020-03-12 1.02 0.85 1.02 1.0 7900.0 1.0
2020-03-11 1.11 1.01 1.01 1.02 6800.0 1.02
2020-03-10 1.06 1.02 1.03 1.06 45200.0 1.06
2020-03-09 1.15 1.03 1.15 1.04 21700.0 1.04
2020-03-06 1.2 1.15 1.2 1.15 5300.0 1.15
2020-03-05 1.2 1.16 1.17 1.2 1600.0 1.2
2020-03-04 1.21 1.18 1.2 1.2 14600.0 1.2
2020-03-03 1.25 1.22 1.25 1.24 2600.0 1.24
2020-03-02 1.26 1.23 1.25 1.26 9000.0 1.26
2020-02-28 1.27 1.18 1.25 1.19 19400.0 1.19
2020-02-27 1.25 1.22 1.22 1.25 2300.0 1.25
2020-02-26 1.27 1.22 1.22 1.23 27900.0 1.23
2020-02-25 1.34 1.29 1.34 1.34 2000.0 1.34
2020-02-24 1.4 1.28 1.4 1.39 51500.0 1.39
2020-02-21 1.4 1.38 1.39 1.4 3600.0 1.4
2020-02-20 1.39 1.36 1.38 1.39 19600.0 1.39
2020-02-19 1.44 1.36 1.44 1.36 36100.0 1.36
2020-02-18 1.45 1.44 1.45 1.44 15300.0 1.44