Koss Corporation (KOSS)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
22/05/2023 |
27.339 |
0,89%
|
3,86
|
3,86
|
4,08
|
3,95
|
19/05/2023 |
8.093 |
2,35%
|
3,80
|
3,8075
|
3,95
|
3,915
|
18/05/2023 |
12.952 |
1,33%
|
3,75
|
3,7398
|
3,85
|
3,825
|
17/05/2023 |
16.355 |
-0,66%
|
3,81
|
3,711
|
3,80
|
3,775
|
16/05/2023 |
15.439 |
0,80%
|
3,77
|
3,73
|
4,00
|
3,80
|
15/05/2023 |
12.918 |
0,26%
|
3,80
|
3,75
|
3,90
|
3,80
|
12/05/2023 |
5.263 |
-1,81%
|
3,95
|
3,80
|
3,875
|
3,79
|
11/05/2023 |
9.005 |
-1,28%
|
3,97
|
3,88
|
4,00
|
3,86
|
10/05/2023 |
11.200 |
-1,26%
|
3,99
|
3,9154
|
4,0381
|
3,91
|
09/05/2023 |
4.574 |
-0,25%
|
3,91
|
3,95
|
4,00
|
3,96
|
08/05/2023 |
7.143 |
1,28%
|
3,92
|
3,92
|
4,06
|
3,97
|
05/05/2023 |
6.931 |
-1,51%
|
3,92
|
3,92
|
4,12
|
3,92
|
04/05/2023 |
3.705 |
-0,50%
|
4,10
|
3,95
|
4,1001
|
3,98
|
03/05/2023 |
7.906 |
-2,44%
|
4,08
|
3,92
|
4,205
|
4,00
|
02/05/2023 |
5.266 |
-1,91%
|
4,17
|
4,08
|
4,12
|
4,10
|
01/05/2023 |
2.784 |
-1,18%
|
4,18
|
4,17
|
4,245
|
4,18
|
28/04/2023 |
2.786 |
3,17%
|
4,10
|
4,1896
|
4,2425
|
4,23
|
27/04/2023 |
5.316 |
0,92%
|
4,03
|
4,03
|
4,1273
|
4,10
|
26/04/2023 |
7.538 |
-3,04%
|
4,15
|
4,0363
|
4,23
|
4,0625
|
25/04/2023 |
4.508 |
-1,87%
|
4,25
|
4,13
|
4,35
|
4,19
|
24/04/2023 |
7.859 |
-4,05%
|
4,46
|
4,27
|
4,47
|
4,27
|
21/04/2023 |
7.586 |
-1,33%
|
4,43
|
4,41
|
4,47
|
4,45
|
20/04/2023 |
10.054 |
-1,10%
|
4,49
|
4,41
|
4,55
|
4,51
|
19/04/2023 |
4.813 |
-1,51%
|
4,67
|
4,50
|
4,61
|
4,56
|
18/04/2023 |
4.852 |
-0,86%
|
4,62
|
4,595
|
4,70
|
4,63
|
17/04/2023 |
7.867 |
1,74%
|
4,54
|
4,54
|
4,70
|
4,67
|
14/04/2023 |
3.812 |
2,00%
|
4,65
|
4,51
|
4,65
|
4,59
|
13/04/2023 |
7.823 |
-3,64%
|
4,47
|
4,47
|
4,67
|
4,50
|
12/04/2023 |
12.441 |
1,74%
|
4,64
|
4,4421
|
4,715
|
4,67
|
11/04/2023 |
6.144 |
-1,08%
|
4,66
|
4,57
|
4,748
|
4,59
|
10/04/2023 |
12.157 |
3,11%
|
4,41
|
4,41
|
4,80
|
4,64
|
06/04/2023 |
1.244 |
0,90%
|
4,49
|
4,50
|
4,55
|
4,50
|
05/04/2023 |
6.036 |
-1,76%
|
4,56
|
4,40
|
4,6399
|
4,46
|
04/04/2023 |
2.876 |
-1,94%
|
4,61
|
4,53
|
4,63
|
4,54
|
03/04/2023 |
3.900 |
0,22%
|
4,54
|
4,54
|
4,68
|
4,63
|
31/03/2023 |
7.934 |
0,22%
|
4,56
|
4,56
|
4,66
|
4,62
|
30/03/2023 |
4.245 |
0,88%
|
4,55
|
4,5501
|
4,70
|
4,61
|
29/03/2023 |
4.517 |
0,00%
|
4,60
|
4,54
|
4,69
|
4,57
|
28/03/2023 |
3.146 |
-0,22%
|
4,50
|
4,44
|
4,63
|
4,57
|
27/03/2023 |
8.192 |
-0,22%
|
4,57
|
4,44
|
4,5862
|
4,58
|
24/03/2023 |
6.877 |
0,44%
|
4,59
|
4,46
|
4,60
|
4,59
|
23/03/2023 |
11.848 |
-3,18%
|
4,67
|
4,53
|
4,69
|
4,57
|
22/03/2023 |
30.458 |
6,31%
|
4,72
|
4,60
|
4,83
|
4,6881
|
21/03/2023 |
3.154 |
0,69%
|
4,40
|
4,40
|
4,49
|
4,41
|
20/03/2023 |
14.313 |
-1,35%
|
4,50
|
4,341
|
4,50
|
4,38
|
17/03/2023 |
4.959 |
-2,19%
|
4,63
|
4,41
|
4,63
|
4,47
|
16/03/2023 |
6.340 |
-1,72%
|
4,60
|
4,57
|
4,68
|
4,57
|
15/03/2023 |
5.004 |
-1,27%
|
4,70
|
4,6101
|
4,70
|
4,65
|
14/03/2023 |
4.431 |
0,21%
|
4,79
|
4,71
|
4,79
|
4,71
|
13/03/2023 |
6.665 |
-0,84%
|
4,68
|
4,61
|
4,835
|
4,70
|
10/03/2023 |
10.242 |
-2,47%
|
4,87
|
4,64
|
4,89
|
4,74
|
09/03/2023 |
8.712 |
-2,99%
|
4,95
|
4,9001
|
5,08
|
4,86
|
08/03/2023 |
2.746 |
1,42%
|
5,06
|
4,955
|
5,06
|
5,01
|
07/03/2023 |
3.924 |
-2,37%
|
5,01
|
4,91
|
5,01
|
4,94
|
06/03/2023 |
11.420 |
1,40%
|
4,99
|
4,98
|
5,1484
|
5,06
|
03/03/2023 |
6.708 |
-1,38%
|
5,00
|
4,99
|
5,18
|
4,99
|
02/03/2023 |
2.670 |
1,81%
|
4,95
|
5,02
|
5,13
|
5,06
|
01/03/2023 |
6.517 |
-2,93%
|
5,05
|
4,97
|
5,22
|
4,97
|
28/02/2023 |
9.442 |
2,81%
|
5,07
|
4,94
|
5,12
|
5,12
|
27/02/2023 |
8.719 |
1,01%
|
4,93
|
4,89
|
5,005
|
4,98
|
24/02/2023 |
5.771 |
-3,16%
|
4,99
|
4,92
|
5,02
|
4,91
|
23/02/2023 |
14.830 |
2,63%
|
5,10
|
4,9153
|
5,10
|
5,07
|
22/02/2023 |
22.399 |
0,82%
|
4,91
|
4,91
|
5,15
|
4,94
|
21/02/2023 |
10.959 |
-4,30%
|
5,00
|
4,89
|
5,0407
|
4,90
|
20/02/2023 |
8.764 |
1,19%
|
4,98
|
5,00
|
5,24
|
5,12
|
17/02/2023 |
8.764 |
1,19%
|
4,98
|
5,00
|
5,24
|
5,12
|
16/02/2023 |
9.510 |
-2,51%
|
5,07
|
5,06
|
5,26
|
5,06
|
15/02/2023 |
32.638 |
3,39%
|
5,05
|
4,96
|
5,41
|
5,19
|
14/02/2023 |
10.135 |
-3,65%
|
5,10
|
4,88
|
5,20
|
5,02
|
13/02/2023 |
14.742 |
5,27%
|
5,13
|
5,01
|
5,2746
|
5,39
|
10/02/2023 |
15.268 |
-4,83%
|
5,34
|
5,00
|
5,33
|
5,12
|
09/02/2023 |
24.123 |
-3,24%
|
5,65
|
5,34
|
5,80
|
5,38
|
08/02/2023 |
13.205 |
-2,11%
|
5,68
|
5,50
|
5,68
|
5,56
|
07/02/2023 |
50.538 |
-8,09%
|
6,10
|
5,56
|
6,10
|
5,68
|
06/02/2023 |
147.730 |
3,62%
|
5,82
|
5,74
|
6,75
|
6,01
|
03/02/2023 |
15.897 |
-3,01%
|
5,80
|
5,80
|
6,05
|
5,80
|
02/02/2023 |
27.515 |
7,75%
|
5,67
|
5,67
|
6,04
|
5,98
|
01/02/2023 |
32.375 |
-1,25%
|
5,67
|
5,52
|
5,77
|
5,55
|
31/01/2023 |
27.147 |
-4,91%
|
5,90
|
5,61
|
6,01
|
5,62
|
30/01/2023 |
11.607 |
-3,43%
|
6,11
|
5,92
|
6,2756
|
5,91
|
27/01/2023 |
24.648 |
0,49%
|
5,98
|
5,905
|
6,21
|
6,12
|
26/01/2023 |
14.553 |
-1,62%
|
6,29
|
5,89
|
6,32
|
6,09
|
25/01/2023 |
11.596 |
0,16%
|
6,09
|
6,0766
|
6,2999
|
6,19
|
24/01/2023 |
20.132 |
2,66%
|
5,92
|
5,8682
|
6,4199
|
6,18
|
23/01/2023 |
11.847 |
6,17%
|
5,80
|
5,78
|
6,0399
|
6,02
|
20/01/2023 |
23.481 |
-3,00%
|
5,64
|
5,64
|
5,89
|
5,50
|
19/01/2023 |
12.639 |
-5,81%
|
6,11
|
5,6101
|
6,11
|
5,67
|
18/01/2023 |
14.567 |
1,18%
|
6,11
|
5,94
|
6,30
|
6,02
|
17/01/2023 |
24.592 |
-0,17%
|
5,90
|
5,70
|
6,15
|
5,95
|
16/01/2023 |
29.839 |
-1,82%
|
5,85
|
5,76
|
6,00
|
5,95
|
13/01/2023 |
29.839 |
-1,82%
|
5,85
|
5,76
|
6,00
|
5,95
|
12/01/2023 |
21.236 |
9,19%
|
5,66
|
5,4754
|
6,04
|
6,06
|
11/01/2023 |
11.922 |
1,09%
|
5,45
|
5,42
|
5,667
|
5,55
|
10/01/2023 |
8.031 |
0,55%
|
5,45
|
5,425
|
5,58
|
5,49
|
09/01/2023 |
12.674 |
3,61%
|
5,50
|
5,323
|
5,50
|
5,46
|
06/01/2023 |
9.447 |
-0,94%
|
5,27
|
5,11
|
5,35
|
5,25
|
05/01/2023 |
8.422 |
1,92%
|
5,16
|
5,00
|
5,345
|
5,30
|
04/01/2023 |
6.223 |
5,26%
|
5,00
|
4,91
|
5,20
|
5,20
|
03/01/2023 |
15.495 |
1,23%
|
4,95
|
4,9256
|
5,11
|
4,94
|
02/01/2023 |
21.701 |
13,73%
|
4,66
|
4,63
|
4,93
|
5,30
|