Koss Corporation (KOSS)
Exportar para Excel
<< < 2 3 4 5 6 > |
30/12/2022 |
21.701 |
13,73%
|
4,66
|
4,63
|
4,93
|
5,30
|
29/12/2022 |
30.576 |
0,00%
|
4,62
|
4,441
|
4,70
|
4,66
|
28/12/2022 |
23.564 |
-5,09%
|
4,91
|
4,64
|
4,935
|
4,66
|
27/12/2022 |
10.861 |
-3,91%
|
5,01
|
4,88
|
5,08
|
4,91
|
23/12/2022 |
12.803 |
0,78%
|
5,22
|
5,05
|
5,22
|
5,15
|
22/12/2022 |
16.646 |
-4,49%
|
5,27
|
5,0101
|
5,315
|
5,11
|
21/12/2022 |
5.891 |
0,94%
|
5,43
|
5,2229
|
5,4766
|
5,35
|
20/12/2022 |
6.214 |
0,76%
|
5,23
|
5,16
|
5,4306
|
5,30
|
19/12/2022 |
10.104 |
-5,40%
|
5,56
|
5,19
|
5,56
|
5,26
|
16/12/2022 |
8.889 |
-2,11%
|
5,58
|
5,50
|
5,6399
|
5,56
|
15/12/2022 |
15.061 |
-3,07%
|
5,79
|
5,6101
|
5,89
|
5,68
|
14/12/2022 |
8.048 |
0,52%
|
5,78
|
5,78
|
5,98
|
5,86
|
13/12/2022 |
22.855 |
-1,52%
|
6,06
|
5,814
|
6,10
|
5,83
|
12/12/2022 |
8.581 |
1,02%
|
5,86
|
5,86
|
6,04
|
5,92
|
09/12/2022 |
7.698 |
-1,82%
|
6,01
|
5,87
|
6,12
|
5,92
|
08/12/2022 |
5.814 |
-0,50%
|
6,08
|
6,0001
|
6,24
|
6,03
|
07/12/2022 |
6.033 |
-0,82%
|
6,17
|
6,0027
|
6,17
|
6,06
|
06/12/2022 |
35.175 |
-2,08%
|
6,20
|
6,11
|
6,562
|
6,11
|
05/12/2022 |
52.923 |
-5,02%
|
6,40
|
6,23
|
6,6192
|
6,24
|
02/12/2022 |
52.033 |
0,46%
|
6,40
|
6,39
|
6,67
|
6,57
|
01/12/2022 |
162.709 |
0,78%
|
6,49
|
6,34
|
6,84
|
6,50
|
30/11/2022 |
35.521 |
1,42%
|
6,49
|
6,32
|
6,49
|
6,44
|
29/11/2022 |
36.883 |
1,93%
|
6,30
|
6,2328
|
6,45
|
6,35
|
28/11/2022 |
16.608 |
0,40%
|
6,39
|
6,16
|
6,47
|
6,295
|
25/11/2022 |
9.736 |
-1,74%
|
6,39
|
6,1526
|
6,3086
|
6,21
|
24/11/2022 |
17.908 |
1,20%
|
6,37
|
6,2101
|
6,43
|
6,3101
|
23/11/2022 |
17.908 |
1,20%
|
6,37
|
6,2101
|
6,43
|
6,3101
|
22/11/2022 |
28.808 |
1,05%
|
6,37
|
6,2056
|
6,398
|
6,235
|
21/11/2022 |
43.141 |
-2,53%
|
6,34
|
6,0401
|
6,45
|
6,17
|
18/11/2022 |
20.704 |
2,73%
|
6,34
|
6,22
|
6,39
|
6,39
|
17/11/2022 |
31.578 |
1,30%
|
6,37
|
6,1301
|
6,39
|
6,22
|
16/11/2022 |
22.704 |
-1,90%
|
6,37
|
6,1146
|
6,31
|
6,21
|
15/11/2022 |
84.368 |
3,79%
|
6,42
|
6,28
|
6,5499
|
6,3829
|
14/11/2022 |
11.443 |
-0,47%
|
6,42
|
6,18
|
6,50
|
6,42
|
11/11/2022 |
20.396 |
3,70%
|
6,27
|
6,10
|
6,50
|
6,45
|
10/11/2022 |
11.589 |
6,70%
|
6,18
|
6,03
|
6,25
|
6,21
|
09/11/2022 |
14.515 |
-7,85%
|
6,18
|
5,7452
|
6,20
|
5,75
|
08/11/2022 |
8.339 |
-2,66%
|
6,35
|
6,1776
|
6,4624
|
6,22
|
07/11/2022 |
6.297 |
1,42%
|
6,35
|
6,20
|
6,47
|
6,43
|
04/11/2022 |
11.420 |
1,12%
|
6,33
|
6,11
|
6,42
|
6,31
|
03/11/2022 |
13.335 |
0,32%
|
6,21
|
6,10
|
6,39
|
6,26
|
02/11/2022 |
27.529 |
-5,74%
|
6,68
|
6,23
|
6,625
|
6,24
|
01/11/2022 |
24.686 |
-1,05%
|
6,84
|
6,5636
|
6,8092
|
6,63
|
31/10/2022 |
58.203 |
-1,18%
|
6,78
|
6,57
|
7,20
|
6,71
|
28/10/2022 |
30.689 |
3,34%
|
7,00
|
6,5401
|
6,95
|
6,8514
|
27/10/2022 |
11.137 |
-1,95%
|
6,69
|
6,55
|
6,795
|
6,55
|
26/10/2022 |
15.548 |
-1,48%
|
6,54
|
6,53
|
6,94
|
6,66
|
25/10/2022 |
50.759 |
1,66%
|
6,64
|
6,53
|
6,8391
|
6,72
|
24/10/2022 |
11.243 |
-1,04%
|
6,68
|
6,25
|
6,68
|
6,64
|
21/10/2022 |
27.209 |
1,59%
|
6,61
|
6,42
|
6,86
|
6,705
|
20/10/2022 |
9.466 |
1,68%
|
6,69
|
6,5497
|
6,72
|
6,65
|
19/10/2022 |
13.144 |
2,03%
|
6,69
|
6,425
|
6,72
|
6,54
|
18/10/2022 |
17.042 |
0,47%
|
6,69
|
6,3001
|
6,75
|
6,42
|
17/10/2022 |
13.381 |
1,12%
|
6,36
|
6,27
|
6,56
|
6,30
|
14/10/2022 |
6.794 |
-0,95%
|
6,26
|
6,235
|
6,35
|
6,23
|
13/10/2022 |
23.024 |
1,29%
|
6,14
|
6,005
|
6,45
|
6,29
|
12/10/2022 |
9.188 |
-1,14%
|
6,14
|
6,05
|
6,33
|
6,05
|
11/10/2022 |
19.867 |
-5,41%
|
6,50
|
6,05
|
6,50
|
6,12
|
10/10/2022 |
17.636 |
0,59%
|
6,77
|
6,20
|
6,77
|
6,4375
|
07/10/2022 |
5.810 |
-2,12%
|
6,65
|
6,33
|
6,555
|
6,48
|
06/10/2022 |
7.509 |
-2,67%
|
6,79
|
6,53
|
6,8812
|
6,56
|
05/10/2022 |
6.053 |
1,20%
|
6,63
|
6,40
|
6,80
|
6,74
|
04/10/2022 |
21.284 |
2,91%
|
6,44
|
6,44
|
6,80
|
6,71
|
03/10/2022 |
13.126 |
2,36%
|
6,4867
|
6,1936
|
6,65
|
6,50
|
30/09/2022 |
8.329 |
-0,63%
|
5,98
|
6,1646
|
6,4899
|
6,35
|
29/09/2022 |
14.283 |
-2,03%
|
5,98
|
6,2233
|
6,54
|
6,29
|
28/09/2022 |
10.872 |
7,30%
|
5,98
|
6,2941
|
6,511
|
6,76
|
27/09/2022 |
24.709 |
3,79%
|
5,98
|
6,07
|
6,4045
|
6,30
|
26/09/2022 |
11.432 |
2,00%
|
5,98
|
6,01
|
6,20
|
6,11
|
23/09/2022 |
31.785 |
-3,70%
|
6,50
|
5,9309
|
6,50
|
5,99
|
22/09/2022 |
21.984 |
-7,16%
|
6,76
|
6,1298
|
6,63
|
6,22
|
21/09/2022 |
12.847 |
1,21%
|
6,68
|
6,60
|
6,8717
|
6,70
|
20/09/2022 |
16.103 |
-3,36%
|
6,85
|
6,6069
|
6,93
|
6,62
|
19/09/2022 |
27.126 |
-5,52%
|
7,19
|
6,8045
|
7,0503
|
6,85
|
16/09/2022 |
69.304 |
0,00%
|
7,25
|
6,82
|
7,52
|
7,25
|
15/09/2022 |
41.744 |
-2,82%
|
7,47
|
7,25
|
7,8499
|
7,25
|
14/09/2022 |
17.393 |
-1,06%
|
7,48
|
7,41
|
7,58
|
7,46
|
13/09/2022 |
13.429 |
-5,02%
|
7,82
|
7,51
|
7,86
|
7,57
|
12/09/2022 |
22.205 |
2,71%
|
7,94
|
7,77
|
8,09
|
7,97
|
09/09/2022 |
35.215 |
1,57%
|
7,50
|
7,60
|
7,94
|
7,76
|
08/09/2022 |
29.493 |
0,78%
|
7,69
|
7,42
|
7,7366
|
7,71
|
07/09/2022 |
19.171 |
4,65%
|
7,31
|
7,4037
|
7,75
|
7,65
|
06/09/2022 |
28.482 |
-1,87%
|
7,68
|
7,215
|
7,74
|
7,36
|
05/09/2022 |
33.971 |
-1,83%
|
7,68
|
7,4471
|
7,85
|
7,50
|
02/09/2022 |
33.971 |
-1,83%
|
7,68
|
7,4471
|
7,85
|
7,50
|
01/09/2022 |
29.538 |
-2,43%
|
7,79
|
7,42
|
7,84
|
7,64
|
31/08/2022 |
23.024 |
0,64%
|
8,00
|
7,7101
|
8,1299
|
7,83
|
30/08/2022 |
77.572 |
-4,54%
|
8,26
|
7,55
|
8,34
|
7,78
|
29/08/2022 |
102.765 |
2,00%
|
7,90
|
7,9373
|
8,37
|
8,15
|
26/08/2022 |
93.416 |
-8,30%
|
8,52
|
7,90
|
8,59
|
7,96
|
25/08/2022 |
52.576 |
-0,69%
|
8,26
|
8,5086
|
8,9999
|
8,66
|
24/08/2022 |
59.394 |
5,16%
|
8,26
|
8,2005
|
8,96
|
8,77
|
23/08/2022 |
54.243 |
0,97%
|
8,25
|
8,21
|
8,46
|
8,34
|
22/08/2022 |
90.001 |
-7,30%
|
8,69
|
8,15
|
8,69
|
8,26
|
19/08/2022 |
70.020 |
-9,17%
|
9,81
|
8,86
|
9,45
|
8,91
|
18/08/2022 |
185.306 |
-2,29%
|
9,81
|
9,4801
|
10,44
|
9,81
|
17/08/2022 |
360.541 |
-1,08%
|
10,30
|
9,6132
|
10,9797
|
10,04
|
16/08/2022 |
785.158 |
8,16%
|
9,24
|
9,03
|
11,40
|
10,145
|
15/08/2022 |
97.122 |
4,80%
|
9,05
|
8,81
|
9,55
|
9,38
|
12/08/2022 |
37.765 |
1,71%
|
8,82
|
8,71
|
9,04
|
8,95
|