Koss Corporation (KOSS)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09-10-2023 |
5.574 |
-2,44%
|
2,88
|
2,80
|
2,88
|
2,80
|
06-10-2023 |
6.649 |
-0,31%
|
2,85
|
2,89
|
2,94
|
2,901
|
05-10-2023 |
5.957 |
1,39%
|
2,95
|
2,8447
|
2,915
|
2,91
|
04-10-2023 |
6.691 |
0,35%
|
2,95
|
2,8271
|
2,9274
|
2,88
|
03-10-2023 |
2.619 |
-2,38%
|
3,00
|
2,8799
|
3,09
|
2,87
|
02-10-2023 |
4.938 |
-2,33%
|
3,04
|
2,95
|
3,09
|
2,94
|
29-09-2023 |
4.371 |
0,00%
|
3,06
|
2,9614
|
3,1222
|
3,01
|
28-09-2023 |
12.677 |
0,00%
|
2,97
|
2,98
|
3,0999
|
3,01
|
27-09-2023 |
22.216 |
0,33%
|
2,99
|
2,9801
|
3,14
|
3,01
|
26-09-2023 |
4.144 |
0,00%
|
2,97
|
2,8801
|
2,9974
|
3,00
|
25-09-2023 |
14.776 |
1,01%
|
2,97
|
2,8153
|
3,07
|
3,00
|
22-09-2023 |
9.718 |
-0,66%
|
3,08
|
3,00
|
3,09
|
3,03
|
21-09-2023 |
5.415 |
-2,24%
|
3,10
|
3,05
|
3,17
|
3,05
|
20-09-2023 |
6.200 |
-0,16%
|
3,10
|
3,10
|
3,1699
|
3,12
|
19-09-2023 |
11.722 |
-3,09%
|
3,33
|
3,11
|
3,33
|
3,14
|
18-09-2023 |
10.469 |
-2,41%
|
3,37
|
3,22
|
3,37
|
3,24
|
15-09-2023 |
12.376 |
-4,05%
|
3,46
|
3,32
|
3,475
|
3,32
|
14-09-2023 |
14.656 |
-0,29%
|
3,52
|
3,40
|
3,5681
|
3,46
|
13-09-2023 |
14.492 |
-0,29%
|
3,46
|
3,41
|
3,55
|
3,47
|
12-09-2023 |
9.774 |
-2,79%
|
3,59
|
3,48
|
3,58
|
3,48
|
11-09-2023 |
3.515 |
-1,92%
|
3,57
|
3,568
|
3,68
|
3,58
|
08-09-2023 |
12.640 |
1,67%
|
3,57
|
3,58
|
3,65
|
3,65
|
07-09-2023 |
7.337 |
-0,28%
|
3,57
|
3,4848
|
3,7399
|
3,59
|
06-09-2023 |
12.237 |
-2,70%
|
3,75
|
3,48
|
3,75
|
3,60
|
05-09-2023 |
3.080 |
1,65%
|
3,64
|
3,5501
|
3,745
|
3,70
|
04-09-2023 |
6.685 |
1,39%
|
3,64
|
3,61
|
3,69
|
3,64
|
01-09-2023 |
6.685 |
1,39%
|
3,64
|
3,61
|
3,69
|
3,64
|
31-08-2023 |
13.705 |
0,84%
|
3,60
|
3,5501
|
3,73
|
3,59
|
30-08-2023 |
30.981 |
1,14%
|
3,52
|
3,5001
|
3,7494
|
3,56
|
29-08-2023 |
10.609 |
0,86%
|
3,46
|
3,46
|
3,6299
|
3,52
|
28-08-2023 |
6.698 |
0,29%
|
3,43
|
3,49
|
3,56
|
3,49
|
25-08-2023 |
22.320 |
-0,57%
|
3,50
|
3,43
|
3,59
|
3,48
|
24-08-2023 |
14.368 |
-0,57%
|
3,46
|
3,4208
|
3,54
|
3,50
|
23-08-2023 |
4.294 |
-0,85%
|
3,52
|
3,4503
|
3,525
|
3,52
|
22-08-2023 |
18.725 |
-3,27%
|
3,66
|
3,52
|
3,7494
|
3,55
|
21-08-2023 |
11.488 |
-1,34%
|
3,73
|
3,6401
|
3,73
|
3,67
|
18-08-2023 |
3.984 |
-1,06%
|
3,76
|
3,65
|
3,80
|
3,72
|
17-08-2023 |
9.489 |
-0,27%
|
3,80
|
3,6818
|
3,83
|
3,76
|
16-08-2023 |
6.057 |
-1,57%
|
3,80
|
3,7704
|
3,85
|
3,77
|
15-08-2023 |
7.166 |
-0,52%
|
3,81
|
3,7752
|
3,902
|
3,83
|
14-08-2023 |
12.113 |
-0,52%
|
3,81
|
3,77
|
3,90
|
3,85
|
11-08-2023 |
12.073 |
-3,01%
|
4,06
|
3,86
|
3,96
|
3,87
|
10-08-2023 |
8.508 |
1,27%
|
4,06
|
3,961
|
4,06
|
3,99
|
09-08-2023 |
15.875 |
-4,83%
|
4,06
|
3,92
|
4,19
|
3,94
|
08-08-2023 |
25.872 |
0,00%
|
4,07
|
3,985
|
4,20
|
4,14
|
07-08-2023 |
25.593 |
0,98%
|
4,16
|
4,04
|
4,17
|
4,14
|
04-08-2023 |
9.116 |
-2,61%
|
4,16
|
4,10
|
4,21
|
4,10
|
03-08-2023 |
21.059 |
0,71%
|
4,16
|
4,07
|
4,24
|
4,23
|
02-08-2023 |
33.044 |
-0,94%
|
4,19
|
4,01
|
4,20
|
4,20
|
01-08-2023 |
35.469 |
2,42%
|
4,20
|
4,08
|
4,23
|
4,24
|
31-07-2023 |
54.282 |
1,25%
|
4,02
|
4,07
|
4,24
|
4,04
|
28-07-2023 |
42.451 |
-0,24%
|
4,02
|
3,93
|
4,17
|
4,09
|
27-07-2023 |
102.108 |
-8,09%
|
4,02
|
4,05
|
4,51
|
4,09
|
26-07-2023 |
145.202 |
11,25%
|
4,02
|
3,9601
|
4,66
|
4,45
|
25-07-2023 |
99.035 |
-5,88%
|
4,10
|
3,88
|
4,16
|
4,00
|
24-07-2023 |
2.170.531 |
16,07%
|
4,13
|
3,86
|
4,52
|
4,19
|
21-07-2023 |
4.040 |
0,28%
|
3,65
|
3,6032
|
3,69
|
3,61
|
20-07-2023 |
15.124 |
-6,25%
|
3,83
|
3,50
|
3,83
|
3,60
|
19-07-2023 |
12.049 |
1,59%
|
3,86
|
3,81
|
3,87
|
3,84
|
18-07-2023 |
7.675 |
3,56%
|
3,70
|
3,72
|
3,8398
|
3,78
|
17-07-2023 |
6.652 |
-0,27%
|
3,60
|
3,59
|
3,71
|
3,65
|
14-07-2023 |
3.915 |
-0,81%
|
3,69
|
3,64
|
3,72
|
3,66
|
13-07-2023 |
10.894 |
2,22%
|
3,66
|
3,6001
|
3,725
|
3,69
|
12-07-2023 |
11.565 |
-1,37%
|
3,66
|
3,64
|
3,6961
|
3,61
|
11-07-2023 |
7.637 |
2,24%
|
3,58
|
3,6001
|
3,76
|
3,66
|
10-07-2023 |
7.063 |
-0,28%
|
3,58
|
3,575
|
3,76
|
3,58
|
07-07-2023 |
5.098 |
2,28%
|
3,52
|
3,5427
|
3,6499
|
3,59
|
06-07-2023 |
11.459 |
-3,57%
|
3,70
|
3,40
|
3,6024
|
3,51
|
05-07-2023 |
5.191 |
-2,41%
|
3,70
|
3,60
|
3,71
|
3,64
|
04-07-2023 |
1.529 |
0,81%
|
3,70
|
3,6967
|
3,7367
|
3,73
|
03-07-2023 |
1.529 |
0,81%
|
3,70
|
3,6967
|
3,7367
|
3,73
|
30-06-2023 |
11.681 |
1,37%
|
3,55
|
3,60
|
3,75
|
3,70
|
29-06-2023 |
11.205 |
0,56%
|
3,55
|
3,55
|
3,73
|
3,60
|
28-06-2023 |
8.794 |
2,25%
|
3,55
|
3,51
|
3,61
|
3,64
|
27-06-2023 |
7.558 |
0,00%
|
3,51
|
3,50
|
3,60
|
3,56
|
26-06-2023 |
12.533 |
0,00%
|
3,59
|
3,467
|
3,648
|
3,56
|
23-06-2023 |
8.417 |
-2,47%
|
3,67
|
3,52
|
3,73
|
3,56
|
22-06-2023 |
5.836 |
-2,15%
|
3,75
|
3,65
|
3,73
|
3,65
|
21-06-2023 |
10.499 |
-0,53%
|
3,75
|
3,68
|
3,78
|
3,73
|
20-06-2023 |
38.722 |
0,54%
|
3,83
|
3,71
|
3,98
|
3,75
|
19-06-2023 |
18.217 |
-1,32%
|
3,70
|
3,6535
|
3,73
|
3,73
|
16-06-2023 |
18.217 |
-1,32%
|
3,70
|
3,6535
|
3,73
|
3,73
|
15-06-2023 |
22.878 |
0,00%
|
3,78
|
3,70
|
3,868
|
3,78
|
14-06-2023 |
21.417 |
-3,33%
|
3,93
|
3,7517
|
3,99
|
3,78
|
13-06-2023 |
11.743 |
1,56%
|
3,83
|
3,8568
|
4,00
|
3,91
|
12-06-2023 |
6.895 |
2,67%
|
3,85
|
3,72
|
3,85
|
3,85
|
09-06-2023 |
8.366 |
-3,35%
|
3,80
|
3,732
|
3,80
|
3,75
|
08-06-2023 |
5.838 |
-0,26%
|
3,95
|
3,74
|
3,915
|
3,88
|
07-06-2023 |
8.575 |
1,83%
|
3,85
|
3,85
|
3,97
|
3,89
|
06-06-2023 |
8.408 |
0,53%
|
3,80
|
3,82
|
3,9075
|
3,82
|
05-06-2023 |
8.202 |
-3,80%
|
3,88
|
3,80
|
3,9101
|
3,80
|
02-06-2023 |
8.982 |
1,80%
|
3,91
|
3,91
|
4,00
|
3,95
|
01-06-2023 |
22.932 |
0,78%
|
3,88
|
3,7701
|
3,925
|
3,88
|
31-05-2023 |
9.747 |
-2,12%
|
3,93
|
3,8001
|
3,999
|
3,85
|
30-05-2023 |
9.747 |
-2,12%
|
3,93
|
3,8001
|
3,999
|
3,925
|
29-05-2023 |
10.471 |
0,25%
|
4,05
|
3,95
|
4,06
|
4,01
|
26-05-2023 |
10.471 |
0,25%
|
4,05
|
3,95
|
4,06
|
4,01
|
25-05-2023 |
13.524 |
-2,20%
|
4,05
|
3,96
|
4,1325
|
4,00
|
24-05-2023 |
21.381 |
-1,21%
|
4,14
|
3,95
|
4,199
|
4,09
|
23-05-2023 |
25.217 |
4,81%
|
3,95
|
4,0102
|
4,21
|
4,14
|