Koss Corporation (KOSS)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 17/02/2025 |
46.358 |
0,00%
|
6,59
|
6,46
|
6,65
|
6,56
|
| 14/02/2025 |
37.488 |
1,08%
|
6,50
|
6,46
|
6,59
|
6,56
|
| 13/02/2025 |
29.216 |
1,41%
|
6,40
|
6,32
|
6,59
|
6,49
|
| 12/02/2025 |
33.143 |
-1,39%
|
6,40
|
6,2247
|
6,425
|
6,40
|
| 11/02/2025 |
100.907 |
-2,31%
|
6,00
|
6,40
|
7,09
|
6,49
|
| 10/02/2025 |
183.034 |
14,90%
|
6,22
|
5,98
|
7,01
|
6,94
|
| 07/02/2025 |
32.456 |
-2,58%
|
6,26
|
5,98
|
6,24
|
6,04
|
| 06/02/2025 |
20.002 |
-1,44%
|
6,39
|
6,035
|
6,38
|
6,20
|
| 05/02/2025 |
20.438 |
-1,11%
|
6,02
|
6,09
|
6,42
|
6,26
|
| 04/02/2025 |
50.733 |
4,82%
|
6,02
|
6,02
|
6,4325
|
6,33
|
| 03/02/2025 |
46.069 |
0,67%
|
6,40
|
5,6908
|
6,1111
|
6,02
|
| 31/01/2025 |
44.373 |
-3,08%
|
6,40
|
5,98
|
6,40
|
5,98
|
| 30/01/2025 |
23.261 |
0,82%
|
6,20
|
6,111
|
6,47
|
6,17
|
| 29/01/2025 |
27.224 |
-0,65%
|
6,27
|
5,95
|
6,16
|
6,12
|
| 28/01/2025 |
56.274 |
-2,30%
|
6,27
|
5,94
|
6,27
|
6,16
|
| 27/01/2025 |
75.645 |
-6,15%
|
6,55
|
6,14
|
6,6469
|
6,26
|
| 24/01/2025 |
26.279 |
-1,48%
|
6,76
|
6,66
|
6,90
|
6,67
|
| 23/01/2025 |
68.378 |
2,58%
|
6,70
|
6,51
|
6,8338
|
6,77
|
| 22/01/2025 |
40.913 |
-0,97%
|
6,70
|
6,56
|
6,83
|
6,60
|
| 21/01/2025 |
53.614 |
0,91%
|
6,90
|
6,471
|
6,8078
|
6,68
|
| 20/01/2025 |
101.248 |
0,00%
|
6,90
|
6,55
|
6,9599
|
6,62
|
| 17/01/2025 |
70.325 |
-2,50%
|
6,66
|
6,57
|
6,87
|
6,62
|
| 16/01/2025 |
46.045 |
2,41%
|
6,95
|
6,58
|
6,84
|
6,79
|
| 15/01/2025 |
90.797 |
-0,90%
|
6,95
|
6,58
|
6,95
|
6,63
|
| 14/01/2025 |
93.926 |
-3,98%
|
7,15
|
6,64
|
7,27
|
6,69
|
| 13/01/2025 |
95.848 |
-3,89%
|
7,52
|
6,84
|
7,17
|
7,04
|
| 09/01/2025 |
67.021 |
-4,97%
|
7,79
|
7,33
|
7,86
|
7,33
|
| 08/01/2025 |
65.455 |
-5,10%
|
7,82
|
7,4101
|
7,86
|
7,51
|
| 07/01/2025 |
96.938 |
2,35%
|
7,54
|
7,612
|
8,05
|
7,85
|
| 06/01/2025 |
172.338 |
1,46%
|
7,54
|
7,57
|
8,08
|
7,67
|
| 03/01/2025 |
61.891 |
2,29%
|
7,39
|
7,362
|
7,6082
|
7,56
|
| 02/01/2025 |
77.886 |
0,54%
|
7,48
|
7,32
|
7,71
|
7,42
|
| 30/12/2024 |
92.983 |
-3,75%
|
7,88
|
7,38
|
7,935
|
7,38
|
| 27/12/2024 |
148.106 |
-4,88%
|
7,98
|
7,7801
|
8,5604
|
8,00
|
| 26/12/2024 |
147.723 |
5,52%
|
7,98
|
7,98
|
8,58
|
8,41
|
| 24/12/2024 |
0 |
0,00%
|
8,04
|
7,87
|
8,25
|
7,97
|
| 23/12/2024 |
123.179 |
2,00%
|
8,04
|
7,77
|
8,26
|
8,15
|
| 20/12/2024 |
153.018 |
8,62%
|
7,42
|
7,4015
|
8,105
|
7,99
|
| 19/12/2024 |
52.079 |
-0,54%
|
7,42
|
7,31
|
7,65
|
7,31
|
| 18/12/2024 |
0 |
-3,54%
|
7,41
|
7,3025
|
8,07
|
7,35
|
| 17/12/2024 |
129.932 |
2,28%
|
7,16
|
7,3614
|
7,7894
|
7,62
|
| 16/12/2024 |
80.228 |
3,47%
|
7,16
|
7,16
|
7,60
|
7,45
|
| 13/12/2024 |
71.508 |
-1,63%
|
7,69
|
7,13
|
7,4499
|
7,20
|
| 12/12/2024 |
135.969 |
-4,41%
|
7,69
|
7,35
|
7,85
|
7,37
|
| 11/12/2024 |
245.389 |
6,93%
|
7,37
|
7,23
|
7,79
|
7,71
|
| 10/12/2024 |
49.926 |
-2,83%
|
7,37
|
7,20
|
7,46
|
7,22
|
| 09/12/2024 |
200.141 |
1,51%
|
7,29
|
7,14
|
7,6118
|
7,43
|
| 06/12/2024 |
201.453 |
2,58%
|
6,98
|
6,93
|
7,375
|
7,31
|
| 05/12/2024 |
347.037 |
0,72%
|
7,00
|
6,8225
|
7,37
|
6,97
|
| 04/12/2024 |
63.930 |
-0,29%
|
7,00
|
6,85
|
7,0728
|
6,92
|
| 03/12/2024 |
70.433 |
-1,28%
|
7,18
|
6,83
|
7,06
|
6,94
|
| 02/12/2024 |
100.633 |
-3,04%
|
7,15
|
6,97
|
7,21
|
7,02
|
| 29/11/2024 |
48.430 |
-0,27%
|
7,41
|
7,08
|
7,42
|
7,24
|
| 27/11/2024 |
62.052 |
0,97%
|
7,2999
|
7,08
|
7,9799
|
7,29
|
| 26/11/2024 |
292.702 |
-1,64%
|
7,32
|
7,1212
|
7,9799
|
7,22
|
| 25/11/2024 |
107.852 |
3,10%
|
7,25
|
7,1015
|
7,42
|
7,31
|
| 22/11/2024 |
113.611 |
-3,80%
|
7,08
|
6,9682
|
7,4799
|
7,09
|
| 21/11/2024 |
129.153 |
5,59%
|
7,14
|
6,82
|
7,40
|
7,37
|
| 20/11/2024 |
205.464 |
0,72%
|
6,80
|
6,71
|
7,19
|
6,98
|
| 19/11/2024 |
85.097 |
2,21%
|
7,04
|
6,71
|
7,03
|
6,93
|
| 18/11/2024 |
73.922 |
-2,45%
|
6,86
|
6,73
|
7,04
|
6,78
|
| 15/11/2024 |
53.586 |
-0,86%
|
7,05
|
6,90
|
7,25
|
6,95
|
| 14/11/2024 |
129.503 |
-0,43%
|
7,08
|
6,902
|
7,5599
|
7,01
|
| 13/11/2024 |
98.356 |
-2,76%
|
7,61
|
7,02
|
7,5599
|
7,04
|
| 12/11/2024 |
107.952 |
-5,24%
|
7,00
|
6,87
|
7,769
|
7,24
|
| 11/11/2024 |
440.632 |
11,38%
|
6,85
|
6,85
|
7,769
|
7,64
|
| 08/11/2024 |
216.686 |
-0,44%
|
6,84
|
6,675
|
7,0455
|
6,86
|
| 07/11/2024 |
64.812 |
1,33%
|
6,9496
|
6,75
|
7,0567
|
6,88
|
| 06/11/2024 |
116.982 |
-3,55%
|
6,78
|
6,78
|
7,06
|
6,79
|
| 05/11/2024 |
52.632 |
%
|
6,78
|
6,78
|
7,06
|
7,07
|
| 04/11/2024 |
71.810 |
%
|
6,92
|
6,75
|
7,01
|
6,785
|
| 01/11/2024 |
74.735 |
%
|
7,15
|
6,83
|
7,29
|
7,04
|
| 31/10/2024 |
60.891 |
%
|
7,36
|
7,00
|
7,625
|
7,10
|
| 30/10/2024 |
82.496 |
%
|
7,36
|
7,25
|
7,625
|
7,23
|
| 29/10/2024 |
105.777 |
%
|
7,61
|
7,34
|
7,6283
|
7,39
|
| 28/10/2024 |
128.787 |
%
|
7,33
|
7,23
|
7,8296
|
7,68
|
| 25/10/2024 |
108.073 |
%
|
7,34
|
7,24
|
7,52
|
7,26
|
| 24/10/2024 |
142.427 |
%
|
7,34
|
7,17
|
7,59
|
7,26
|
| 23/10/2024 |
106.361 |
%
|
7,51
|
7,00
|
7,51
|
7,15
|
| 22/10/2024 |
69.005 |
%
|
7,76
|
7,51
|
7,85
|
7,61
|
| 21/10/2024 |
140.964 |
%
|
8,05
|
7,7235
|
8,13
|
7,79
|
| 18/10/2024 |
182.598 |
%
|
8,32
|
7,80
|
8,33
|
8,06
|
| 17/10/2024 |
175.428 |
%
|
8,22
|
8,0201
|
8,405
|
8,32
|
| 16/10/2024 |
443.770 |
%
|
8,07
|
7,7446
|
8,50
|
8,25
|
| 15/10/2024 |
189.529 |
%
|
7,37
|
7,17
|
7,80
|
7,68
|
| 14/10/2024 |
115.224 |
%
|
7,37
|
7,0206
|
7,438
|
7,20
|
| 11/10/2024 |
141.602 |
%
|
6,96
|
6,96
|
7,34
|
7,28
|
| 10/10/2024 |
41.513 |
%
|
6,95
|
6,88
|
7,07
|
7,02
|
| 09/10/2024 |
71.831 |
%
|
6,90
|
6,9601
|
7,2407
|
7,035
|
| 08/10/2024 |
77.040 |
%
|
6,90
|
6,7995
|
7,0899
|
7,02
|
| 07/10/2024 |
77.398 |
%
|
7,04
|
6,80
|
7,05
|
6,97
|
| 04/10/2024 |
88.147 |
%
|
7,07
|
6,95
|
7,1896
|
7,12
|
| 03/10/2024 |
50.688 |
%
|
7,08
|
6,86
|
7,105
|
7,07
|
| 02/10/2024 |
96.189 |
%
|
7,08
|
6,70
|
7,16
|
7,05
|
| 01/10/2024 |
117.523 |
%
|
6,94
|
6,93
|
7,39
|
7,18
|
| 30/09/2024 |
360.827 |
%
|
6,94
|
7,165
|
8,03
|
7,39
|
| 27/09/2024 |
213.049 |
%
|
6,94
|
6,80
|
7,32
|
7,12
|
| 26/09/2024 |
457.861 |
%
|
6,87
|
6,7118
|
7,45
|
6,85
|
| 25/09/2024 |
47.458 |
%
|
6,87
|
6,72
|
6,8699
|
6,78
|
| 24/09/2024 |
82.513 |
%
|
7,09
|
6,81
|
7,11
|
6,81
|
