Koss Stock Price History (NASDAQ:KOSS)

Add to My Stocks
$2.4 $0.01 (0.42%) KOSS stock closing price Dec 09, 2016 (Closing)

The 10 year data of Koss stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Koss price to earnings ratio data. The Koss stock price history chart shows that the stock price reached a high of 12.38 on 12 Dec, 2006, and a low of 1.26 on 12 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-092.442.442.352.40940611.430.75
2016-12-082.482.522.382.39819711.380.75
2016-12-072.552.552.502.502353711.910.78
2016-12-062.502.572.502.56827812.210.80
2016-12-052.622.792.422.507351311.910.78
2016-12-022.352.642.352.634837912.520.83
2016-12-012.602.602.452.52131712.000.79
2016-11-302.352.532.352.53960912.050.79
2016-11-292.352.382.352.35252811.190.74
2016-11-282.372.402.352.35833711.190.74
2016-11-252.382.382.382.38158211.320.75
2016-11-240.000.000.002.320N/AN/A
2016-11-232.342.392.322.32544411.060.73
2016-11-222.322.332.322.32428611.050.73
2016-11-212.332.402.332.33579111.100.73
2016-11-182.452.452.322.381062111.330.75
2016-11-172.362.392.362.37297511.290.74
2016-11-162.432.442.352.44205211.630.77
2016-11-152.382.492.302.462991411.710.77
2016-11-142.432.522.352.46635211.710.77
2016-11-112.422.452.362.40804411.430.75
2016-11-102.312.432.312.341232111.140.73
2016-11-092.542.562.382.403224911.430.75
2016-11-082.582.612.572.58782912.290.81
2016-11-072.652.672.582.65960612.620.83
2016-11-042.652.702.652.68208012.740.84
2016-11-032.642.702.602.67755812.710.84
2016-11-022.672.702.642.67890012.710.84
2016-11-013.003.002.622.622287912.480.82
2016-10-313.153.152.902.902266813.810.91
2016-10-283.143.203.143.15712515.000.99
2016-10-273.143.233.143.141161216.530.94
2016-10-263.063.332.793.192219116.770.95
2016-10-253.693.693.053.054501316.050.91
2016-10-242.993.152.903.143593016.530.94
2016-10-212.882.882.702.872598515.110.86
2016-10-202.882.882.562.702378814.210.81
2016-10-192.652.902.422.593653413.630.78
2016-10-182.612.652.402.642630313.880.79
2016-10-172.392.732.382.5010830213.160.75
2016-10-142.122.302.122.281496212.000.68
2016-10-132.102.132.082.13155511.210.64
2016-10-122.122.122.092.09130110.980.62
2016-10-112.112.122.092.10138011.030.63
2016-10-100.000.000.002.110N/AN/A
2016-10-070.000.000.002.110N/AN/A
2016-10-062.142.142.102.11114911.110.63
2016-10-052.192.192.102.10319211.050.63
2016-10-042.212.212.152.1568611.290.64
2016-10-032.162.162.112.11121211.110.63
2016-09-300.000.000.002.1774N/AN/A
2016-09-292.122.172.062.172089511.400.65
2016-09-282.072.202.072.13846311.210.64
2016-09-272.172.172.132.17256811.420.65
2016-09-262.062.062.062.0615410.840.62
2016-09-232.102.142.102.141110711.260.64
2016-09-222.132.152.032.145132611.260.64
2016-09-212.072.072.032.07703610.900.62
2016-09-202.132.132.042.052608110.790.61
2016-09-192.022.062.022.04434910.740.61
2016-09-162.152.162.012.011793010.580.60
2016-09-152.142.152.062.10995311.050.63
2016-09-142.112.112.062.09827811.000.63
2016-09-132.092.152.042.141014311.260.64
2016-09-122.052.122.052.122851611.160.63
2016-09-092.052.052.052.05111110.790.61
2016-09-082.022.092.002.091029611.000.63
2016-09-072.022.052.002.001192410.530.60
2016-09-062.042.072.032.07676610.900.62
2016-09-050.000.000.002.010N/AN/A
2016-09-020.000.000.002.013040N/AN/A
2016-09-011.982.081.982.011041910.580.60
2016-08-312.022.021.971.98683010.420.59
2016-08-302.102.101.982.02282910.630.60
2016-08-292.032.032.032.0320010.660.61
2016-08-262.042.042.012.01161910.570.60
2016-08-252.042.042.022.03459510.680.61
2016-08-242.012.031.972.00274810.550.60
2016-08-232.012.062.002.02801010.630.60
2016-08-222.072.071.991.991784610.470.60
2016-08-192.112.131.972.047269510.720.61
2016-08-182.102.182.102.17655410.330.64
2016-08-172.102.102.102.10145010.000.62
2016-08-162.092.112.072.101110110.000.62
2016-08-152.072.102.062.10262110.000.62
2016-08-122.052.182.052.123038610.100.63
2016-08-112.082.172.082.1757410.350.64
2016-08-102.022.152.022.0820789.910.62
2016-08-092.042.132.002.0434009.710.60
Get more Data

Koss Stock Chart

View KOSS PE ratio, PS ratio stocks charts and compare with peers.
KOSS Chart
Note: Compare Koss stock price history with the index and industry peers.

Koss Historical Prices: Past 5 years

Max Stock Price 5.94 Feb 12,2014
Min Stock Price 1.26 Nov 04,2014
Avg Stock Price 3.65

Koss Historical PE ratio: Past 5 years

Max PE Ratio 37.71 Oct 27,2015
Min PE Ratio 6.82 Aug 13,2013
Avg PE Ratio 15.84

Koss Historical PS ratio: Past 5 years

Max PS Ratio 1.4 Feb 12,2014
Min PS Ratio 0.53 Oct 13,2014
Avg PS Ratio 0.86

KOSS Industry Peers

Company Price Change (%)
Emerson Radio Corp (MSN)0.820.01 (1.23%)
Singing Machine (SMDM)0.650 (0%)
Skullcandy (SKUL)6.350.01 (0.16%)
Harman International (HAR)109.740.26 (0.24%)
Guitammer Co (GTMM)0.090 (0%)
Universal Electronics (UEIC)68.40 (0%)
Bogen Communications (BOGN)0.60 (0%)

Koss historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Koss stock analysis. Koss stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 2.4 and 9406 shares of KOSS were traded on 09 Dec, 2016. Looking at Koss stock market history data, the P/S ratio was at a low of 0.53 on 17 Oct, 2014. .