Koss Corporation (KOSS)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
206.380 |
0,00%
|
10,25
|
9,39
|
10,74
|
9,76
|
17/07/2024 |
206.380 |
-4,13%
|
10,25
|
9,39
|
10,74
|
9,76
|
16/07/2024 |
1.440.675 |
16,74%
|
9,40
|
9,24
|
11,20
|
10,18
|
15/07/2024 |
138.874 |
-3,97%
|
8,96
|
8,51
|
9,13
|
8,72
|
12/07/2024 |
509.078 |
3,30%
|
9,33
|
9,01
|
10,03
|
9,08
|
11/07/2024 |
474.449 |
4,77%
|
8,47
|
8,02
|
9,57
|
8,79
|
10/07/2024 |
461.328 |
-15,42%
|
10,03
|
8,30
|
10,56
|
8,39
|
09/07/2024 |
1.758.151 |
-5,43%
|
9,24
|
9,24
|
12,89
|
9,92
|
08/07/2024 |
1.473.327 |
-21,42%
|
11,62
|
9,50
|
11,95
|
10,49
|
05/07/2024 |
7.820.801 |
25,59%
|
13,97
|
12,65
|
18,50
|
13,35
|
04/07/2024 |
8.703.873 |
0,00%
|
5,22
|
5,22
|
18,68
|
10,63
|
03/07/2024 |
8.703.873 |
143,81%
|
5,22
|
5,22
|
18,68
|
10,63
|
02/07/2024 |
37.047 |
-5,01%
|
4,64
|
4,36
|
4,71
|
4,36
|
01/07/2024 |
16.448 |
3,15%
|
4,47
|
4,47
|
4,60
|
4,59
|
28/06/2024 |
42.575 |
5,95%
|
4,18
|
4,15
|
4,62
|
4,45
|
27/06/2024 |
12.527 |
0,00%
|
4,17
|
4,05
|
4,23
|
4,20
|
26/06/2024 |
35.173 |
4,48%
|
4,02
|
4,02
|
4,29
|
4,20
|
25/06/2024 |
16.752 |
3,61%
|
3,89
|
3,81
|
4,02
|
4,02
|
24/06/2024 |
6.375 |
-1,52%
|
3,89
|
3,82
|
3,94
|
3,88
|
21/06/2024 |
27.560 |
0,25%
|
3,93
|
3,86
|
3,955
|
3,94
|
20/06/2024 |
12.810 |
1,29%
|
3,85
|
3,83
|
4,04
|
3,93
|
19/06/2024 |
23.058 |
0,00%
|
3,97
|
3,85
|
4,00
|
3,88
|
18/06/2024 |
23.058 |
-3,48%
|
3,97
|
3,85
|
4,00
|
3,88
|
17/06/2024 |
52.802 |
-1,74%
|
4,00
|
3,96
|
4,14
|
3,9501
|
14/06/2024 |
63.634 |
-5,91%
|
4,20
|
3,93
|
4,29
|
4,0083
|
13/06/2024 |
78.095 |
-1,39%
|
4,33
|
4,06
|
4,38
|
4,26
|
12/06/2024 |
180.974 |
-2,05%
|
4,45
|
4,29
|
4,66
|
4,31
|
11/06/2024 |
331.583 |
3,73%
|
4,19
|
4,17
|
4,50
|
4,45
|
10/06/2024 |
181.534 |
-5,81%
|
4,45
|
4,25
|
4,7899
|
4,295
|
07/06/2024 |
878.590 |
-16,85%
|
4,60
|
4,4601
|
5,383
|
4,59
|
06/06/2024 |
990.707 |
16,11%
|
4,65
|
4,58
|
5,5865
|
5,55
|
05/06/2024 |
250.269 |
2,80%
|
4,65
|
4,49
|
4,8399
|
4,78
|
04/06/2024 |
141.540 |
-1,69%
|
4,67
|
4,2635
|
4,80
|
4,65
|
03/06/2024 |
572.657 |
5,32%
|
5,35
|
4,62
|
5,50
|
4,95
|
31/05/2024 |
45.464 |
2,60%
|
4,66
|
4,5001
|
4,78
|
4,74
|
30/05/2024 |
67.695 |
-0,86%
|
4,68
|
4,52
|
4,81
|
4,64
|
29/05/2024 |
94.988 |
-6,40%
|
4,89
|
4,60
|
5,0483
|
4,68
|
28/05/2024 |
258.633 |
-0,20%
|
5,00
|
4,80
|
5,43
|
5,00
|
27/05/2024 |
31.718 |
0,00%
|
4,99
|
4,74
|
5,24
|
5,01
|
24/05/2024 |
31.718 |
-4,75%
|
4,99
|
4,74
|
5,24
|
5,01
|
23/05/2024 |
130.986 |
-4,85%
|
5,15
|
4,67
|
5,1799
|
5,005
|
22/05/2024 |
256.917 |
0,19%
|
4,39
|
4,95
|
5,4424
|
5,26
|
21/05/2024 |
208.726 |
-0,76%
|
4,39
|
4,79
|
5,32
|
5,25
|
20/05/2024 |
488.467 |
11,69%
|
4,39
|
4,02
|
5,50
|
5,35
|
17/05/2024 |
516.760 |
-0,42%
|
4,98
|
4,02
|
5,0526
|
4,71
|
16/05/2024 |
478.751 |
-5,63%
|
4,98
|
4,3201
|
4,9531
|
4,69
|
15/05/2024 |
2.015.888 |
-19,19%
|
4,98
|
4,21
|
5,20
|
4,97
|
14/05/2024 |
12.721.995 |
40,50%
|
3,86
|
5,31
|
6,9499
|
6,14
|
13/05/2024 |
12.614.467 |
36,73%
|
3,86
|
3,62
|
5,53
|
4,3208
|
10/05/2024 |
289.554 |
-11,49%
|
3,49
|
3,1201
|
3,75
|
3,16
|
09/05/2024 |
136.835 |
11,15%
|
3,34
|
3,16
|
3,74
|
3,69
|
08/05/2024 |
194.404 |
-0,60%
|
3,38
|
3,12
|
3,52
|
3,32
|
07/05/2024 |
259.250 |
-2,07%
|
3,38
|
3,21
|
3,5999
|
3,31
|
06/05/2024 |
504.689 |
9,03%
|
3,10
|
2,98
|
3,75
|
3,38
|
03/05/2024 |
252.707 |
29,41%
|
2,40
|
2,3478
|
3,35
|
3,08
|
02/05/2024 |
19.251 |
2,15%
|
2,37
|
2,31
|
2,4099
|
2,38
|
01/05/2024 |
3.218 |
1,07%
|
2,33
|
2,30
|
2,355
|
2,355
|
30/04/2024 |
1.512 |
0,43%
|
2,34
|
2,315
|
2,3362
|
2,33
|
29/04/2024 |
9.555 |
-2,73%
|
2,34
|
2,30
|
2,40
|
2,32
|
26/04/2024 |
10.899 |
-1,04%
|
2,34
|
2,37
|
2,4898
|
2,385
|
25/04/2024 |
2.380 |
0,00%
|
2,34
|
2,401
|
2,4699
|
2,41
|
24/04/2024 |
5.324 |
3,38%
|
2,34
|
2,3711
|
2,49
|
2,45
|
23/04/2024 |
3.559 |
2,60%
|
2,34
|
2,291
|
2,39
|
2,37
|
22/04/2024 |
10.204 |
-1,28%
|
2,34
|
2,3046
|
2,3735
|
2,31
|
19/04/2024 |
5.599 |
-0,43%
|
2,34
|
2,34
|
2,39
|
2,34
|
18/04/2024 |
12.455 |
2,62%
|
2,34
|
2,32
|
2,38
|
2,35
|
17/04/2024 |
6.432 |
-2,97%
|
2,36
|
2,2702
|
2,36
|
2,29
|
16/04/2024 |
3.893 |
1,72%
|
2,36
|
2,3101
|
2,36
|
2,36
|
15/04/2024 |
29.567 |
-2,93%
|
2,36
|
2,325
|
2,41
|
2,32
|
12/04/2024 |
7.752 |
-3,25%
|
2,50
|
2,35
|
2,50
|
2,38
|
11/04/2024 |
33.961 |
0,00%
|
2,46
|
2,341
|
2,5115
|
2,46
|
10/04/2024 |
8.512 |
-2,18%
|
2,48
|
2,4699
|
2,51
|
2,465
|
09/04/2024 |
16.219 |
0,40%
|
2,53
|
2,48
|
2,55
|
2,52
|
08/04/2024 |
6.288 |
0,00%
|
2,53
|
2,51
|
2,5749
|
2,51
|
05/04/2024 |
3.932 |
-1,95%
|
2,53
|
2,48
|
2,57
|
2,51
|
04/04/2024 |
9.211 |
2,82%
|
2,50
|
2,50
|
2,60
|
2,55
|
03/04/2024 |
10.510 |
0,00%
|
2,46
|
2,45
|
2,52
|
2,50
|
02/04/2024 |
4.157 |
-1,58%
|
2,64
|
2,49
|
2,55
|
2,50
|
01/04/2024 |
10.028 |
-1,17%
|
2,64
|
2,51
|
2,6199
|
2,54
|
28/03/2024 |
9.334 |
-0,39%
|
2,58
|
2,5433
|
2,62
|
2,59
|
27/03/2024 |
6.809 |
-1,89%
|
2,57
|
2,5823
|
2,66
|
2,60
|
26/03/2024 |
17.836 |
2,93%
|
2,57
|
2,57
|
2,66
|
2,635
|
25/03/2024 |
12.572 |
2,61%
|
2,50
|
2,51
|
2,6198
|
2,596
|
22/03/2024 |
10.884 |
0,20%
|
2,46
|
2,49
|
2,5337
|
2,515
|
21/03/2024 |
19.290 |
0,80%
|
2,46
|
2,46
|
2,54
|
2,51
|
20/03/2024 |
6.564 |
0,81%
|
2,45
|
2,46
|
2,5199
|
2,49
|
19/03/2024 |
5.516 |
0,20%
|
2,48
|
2,46
|
2,5299
|
2,485
|
18/03/2024 |
7.259 |
-0,40%
|
2,48
|
2,4615
|
2,51
|
2,48
|
15/03/2024 |
8.365 |
0,40%
|
2,48
|
2,48
|
2,51
|
2,49
|
14/03/2024 |
4.570 |
-1,23%
|
2,47
|
2,4603
|
2,5001
|
2,4792
|
13/03/2024 |
9.115 |
2,63%
|
2,53
|
2,46
|
2,55
|
2,5453
|
12/03/2024 |
5.479 |
-1,98%
|
2,53
|
2,46
|
2,52
|
2,48
|
11/03/2024 |
2.974 |
0,00%
|
2,47
|
2,48
|
2,5695
|
2,54
|
08/03/2024 |
7.741 |
-0,39%
|
2,56
|
2,5366
|
2,59
|
2,54
|
07/03/2024 |
10.708 |
3,24%
|
2,56
|
2,485
|
2,5784
|
2,55
|
06/03/2024 |
8.302 |
-1,59%
|
2,48
|
2,46
|
2,4999
|
2,47
|
05/03/2024 |
10.846 |
-0,40%
|
2,60
|
2,4756
|
2,5992
|
2,51
|
04/03/2024 |
39.153 |
0,80%
|
2,60
|
2,45
|
2,6101
|
2,52
|
01/03/2024 |
24.214 |
0,40%
|
2,60
|
2,45
|
2,54
|
2,52
|
29/02/2024 |
38.600 |
-2,71%
|
2,60
|
2,50
|
2,648
|
2,51
|