Premium
Koss Corporation (KOSS)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.11 | -14.2307692308 | 7.8 | 7.86 | 6.64 | 118695 | 7.06732516 | CS |
| 4 | -0.95 | -12.4345549738 | 7.64 | 8.58 | 6.64 | 152901 | 7.65528572 | CS |
| 12 | -0.87 | -11.5079365079 | 7.56 | 8.58 | 6.64 | 168980 | 7.34415332 | CS |
| 26 | -2.27 | -25.3348214286 | 8.96 | 11.8399 | 6.52 | 399280 | 8.73555797 | CS |
| 52 | 3.48 | 108.411214953 | 3.21 | 18.73 | 2.2702 | 1065155 | 9.58381859 | CS |
| 156 | -2.77 | -29.2811839323 | 9.46 | 18.73 | 2.2702 | 435395 | 9.3461607 | CS |
| 260 | 5.12 | 326.114649682 | 1.57 | 127.45 | 0.8 | 712510 | 18.77187406 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736897700 | 6.69 | -0.35 | -4.97 | 7.07 | 7.27 | 6.64 | 157222 |
| 1736811300 | 7.04 | -0.29 | -3.96 | 7.15 | 7.17 | 6.84 | 136338 |
| 1736552100 | 7.33 | -0.18 | -2.40 | 7.52 | 7.53 | 7.02 | 96990 |
| 1736379300 | 7.51 | -0.34 | -4.33 | 7.85 | 7.86 | 7.4101 | 87148 |
| 1736292900 | 7.85 | 0.18 | 2.35 | 7.82 | 8.0999 | 7.612 | 185638 |
| 1736206500 | 7.67 | 0.11 | 1.46 | 7.54 | 8.08 | 7.53 | 224440 |
| 1735947300 | 7.56 | 0.14 | 1.89 | 7.39 | 7.6082 | 7.362 | 78652 |
| 1735860900 | 7.42 | 0.04 | 0.54 | 7.48 | 7.71 | 7.32 | 105454 |
| 1735688100 | 7.38 | -0.32 | -4.16 | 7.7 | 7.79 | 7.25 | 186818 |
| 1735601700 | 7.7 | -0.3 | -3.75 | 7.88 | 7.935 | 7.51 | 127938 |
| 1735342500 | 8 | -0.41 | -4.88 | 8.47 | 8.5604 | 7.7801 | 193433 |
| 1735256100 | 8.41 | 0.44 | 5.52 | 7.98 | 8.58 | 7.98 | 211749 |
| 1735077840 | 7.97 | -0.18 | -2.21 | 8.15 | 8.25 | 7.8675 | 72397 |
| 1734996900 | 8.15 | 0.16 | 2.00 | 8.0399999 | 8.26 | 7.77 | 188553 |
| 1734737700 | 7.99 | 0.68 | 9.30 | 7.35 | 8.11 | 7.35 | 248691 |
| 1734651300 | 7.31 | -0.04 | -0.54 | 7.49 | 7.66 | 7.31 | 79946 |
| 1734564900 | 7.35 | -0.27 | -3.54 | 7.61 | 8.07 | 7.3025 | 252909 |
| 1734478500 | 7.62 | 0.17 | 2.28 | 7.41 | 7.7894 | 7.3614 | 172392 |
| 1734392100 | 7.45 | 0.25 | 3.47 | 7.22 | 7.6 | 7.16 | 126001 |
| 1734132900 | 7.2 | -0.17 | -2.31 | 7.4 | 7.4499 | 7.13 | 97927 |
| 1734046500 | 7.37 | -0.34 | -4.41 | 7.68 | 7.88 | 7.35 | 204231 |
| 1733960100 | 7.71 | 0.49 | 6.79 | 7.33 | 7.79 | 7.2254 | 341482 |
| 1733873700 | 7.22 | -0.21 | -2.83 | 7.37 | 7.46 | 7.2 | 86091 |
| 1733787300 | 7.43 | 0.12 | 1.64 | 7.29 | 7.62 | 7.14 | 274757 |
| 1733528100 | 7.31 | 0.34 | 4.88 | 7.06 | 7.375 | 6.93 | 287888 |
| 1733441700 | 6.97 | 0.05 | 0.72 | 6.98 | 7.37 | 6.82 | 461334 |
| 1733355300 | 6.92 | -0.02 | -0.29 | 7 | 7.0728 | 6.85 | 104298 |
| 1733268900 | 6.94 | -0.08 | -1.14 | 6.97 | 7.06 | 6.83 | 95807 |
| 1733182500 | 7.02 | -0.22 | -3.04 | 7.18 | 7.18 | 6.97 | 140896 |
| 1732917840 | 7.24 | -0.05 | -0.69 | 7.29 | 7.42 | 7.2001 | 61312 |
| 1732750500 | 7.29 | 0.07 | 0.97 | 7.25 | 7.39 | 7.08 | 95892 |
| 1732664100 | 7.22 | -0.09 | -1.23 | 7.3 | 7.9799 | 7.15 | 409474 |
| 1732577700 | 7.31 | 0.22 | 3.10 | 7.12 | 7.42 | 7.12 | 146910 |
| 1732318500 | 7.09 | -0.28 | -3.80 | 7.32 | 7.43 | 7 | 162772 |
| 1732232100 | 7.37 | 0.39 | 5.59 | 7.08 | 7.41 | 6.9682 | 188269 |
| 1732145700 | 6.98 | 0.05 | 0.72 | 6.94 | 7.19 | 6.82 | 263276 |
| 1732059300 | 6.93 | 0.15 | 2.21 | 6.8 | 6.969 | 6.71 | 106580 |
| 1731972900 | 6.78 | -0.17 | -2.45 | 7.04 | 7.04 | 6.73 | 118535 |
| 1731713700 | 6.95 | -0.06 | -0.86 | 7.1 | 7.15 | 6.9 | 104996 |
| 1731627300 | 7.01 | -0.03 | -0.43 | 7.05 | 7.25 | 6.9 | 175456 |
| 1731540900 | 7.04 | -0.2 | -2.76 | 7.27 | 7.5599 | 7.02 | 138190 |
| 1731454500 | 7.24 | -0.4 | -5.24 | 7.61 | 7.61 | 7.1201 | 165858 |
| 1731368100 | 7.64 | 0.78 | 11.37 | 7 | 7.769 | 6.86 | 586068 |
| 1731108900 | 6.86 | -0.02 | -0.29 | 6.93 | 6.964 | 6.68 | 282936 |
| 1731022500 | 6.88 | 0.09 | 1.33 | 6.84 | 7.05 | 6.81 | 103636 |
| 1730936100 | 6.79 | -0.25 | -3.55 | 7.15 | 7.15 | 6.75 | 145814 |
| 1730849700 | 7.04 | 0.26 | 3.83 | 6.78 | 7.06 | 6.78 | 74997 |
| 1730763300 | 6.78 | -0.26 | -3.69 | 6.92 | 7.01 | 6.75 | 105230 |
| 1730500500 | 7.04 | -0.1 | -1.40 | 7.3 | 7.3 | 6.83 | 118716 |
| 1730414100 | 7.14 | -0.09 | -1.24 | 7.2 | 7.21 | 6.99 | 94723 |
| 1730327700 | 7.23 | -0.16 | -2.17 | 7.4 | 7.625 | 7.23 | 123155 |
| 1730241300 | 7.39 | -0.29 | -3.78 | 7.61 | 7.6283 | 7.32 | 137552 |
| 1730154900 | 7.68 | 0.42 | 5.79 | 7.33 | 7.8296 | 7.23 | 181812 |
| 1729895700 | 7.26 | 0 | 0.00 | 7.24 | 7.52 | 7.2 | 134463 |
| 1729809300 | 7.26 | 0.11 | 1.54 | 7.34 | 7.61 | 7.17 | 174034 |
| 1729722900 | 7.15 | -0.46 | -6.04 | 7.56 | 7.56 | 7 | 152397 |
| 1729636500 | 7.61 | -0.21 | -2.69 | 7.76 | 7.88 | 7.51 | 101960 |
| 1729550100 | 7.82 | -0.24 | -2.98 | 8.05 | 8.13 | 7.7235 | 180124 |
| 1729290900 | 8.06 | -0.26 | -3.13 | 8.32 | 8.33 | 7.8 | 271623 |
| 1729204500 | 8.32 | 0.07 | 0.85 | 8.22 | 8.405 | 8.02 | 242043 |
| 1729118100 | 8.25 | 0.57 | 7.42 | 8.07 | 8.5 | 7.7446 | 626203 |
| 1729031700 | 7.68 | 0.43 | 5.93 | 7.27 | 7.8 | 7.17 | 292965 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
