Koss Stock Price History

<div class='circular--portrait' style='background:#FF6600;color: #FFFAFA;font-size:3em;padding-top: 38px;;'>KOS</div>
KOSS -- USA Stock  

USD 1.80  0.35  24.14%

Koss stock price history is provided at the adjusted bases, taking into account all of the recent filings. As of today the current price of Koss is  1.80 , as last reported on the 10th of July, with the highest price reaching  1.96  and the lowest price hitting  1.55  during the day. Koss is extremely dangerous given 3 months investment horizon. Koss has Sharpe Ratio of 0.15, which conveys that the firm had 0.15% of return per unit of risk over the last 3 months. Our standpoint towards estimating the risk of a stock is to use both market data as well as company specific technical data. We were able to analyze twenty-eight different technical indicators, which can help you to evaluate if expected returns of 1.38% are justified by taking the suggested risk. Use Koss downside deviation of 5.71, mean deviation of 5.56, and risk adjusted performance of 0.2611 to evaluate company specific risk that cannot be diversified away.

Search Stock Price History

 
Refresh
As of 07/10/2020, Net Income Common Stock is likely to grow to about 421.5 K. As of 07/10/2020, Price to Book Value is likely to grow to 1.21. Also, Price to Earnings Ratio is likely to grow to 41.36.

Koss July 10, 2020 Price Synopsis

  • Koss Accumulation Distribution
  •  185,044 
  • Koss Price Daily Balance Of Power
  •  0.85 
  • Koss Price Rate Of Daily Change
  •  1.24 
  • Koss Day Median Stock Price
  •  1.76 
  • Koss Day Typical Stock Price
  •  1.77 
  • Koss Stock Price Action Indicator
  •  0.22 
  • Koss Latest Daily High Stock Price
  •  1.96 
  • Koss Latest Daily Low Stock Price
  •  1.55 
  • Koss Latest Daily Open Stock Price
  •  1.45 

    Koss Stock Price History Chart


    Highest PriceJune 16, 20201.96
    Lowest PricMay 14, 20201.07

    Koss Stock Price History Data

    The price series of Koss for the period between Sat, Apr 11, 2020 and Fri, Jul 10, 2020 has a statistical range of 1.14 with a coefficient of variation of 17.88. The daily prices for the period are spread out with arithmetic mean of 1.25. The median price for the last 30 days is 1.22. The company underwent 2:1 stock split on 2nd of December 2009. Koss issued dividends to stockholders on 2014-03-27.
    OpenHighLowCloseVolume
    07/10/2020 1.60  1.96  1.55  1.80  884,600 
    07/09/2020 1.60  1.96  1.55  1.80  884,602 
    07/08/2020 1.43  1.47  1.43  1.45  9,742 
    07/07/2020 1.44  1.46  1.43  1.43  2,337 
    07/06/2020 1.50  1.52  1.44  1.48  9,629 
    07/02/2020 1.40  1.55  1.40  1.48  33,911 
    07/01/2020 1.34  1.63  1.34  1.48  121,652 
    06/30/2020 1.35  1.43  1.32  1.36  26,551 
    06/29/2020 1.35  1.46  1.35  1.42  6,584 
    06/26/2020 1.53  1.54  1.40  1.40  11,391 
    06/25/2020 1.48  1.54  1.41  1.46  15,967 
    06/24/2020 1.55  1.55  1.42  1.48  34,642 
    06/23/2020 1.77  1.77  1.48  1.55  54,150 
    06/22/2020 1.61  1.83  1.61  1.76  99,380 
    06/19/2020 1.66  1.74  1.60  1.61  64,179 
    06/18/2020 1.55  1.67  1.49  1.65  51,344 
    06/17/2020 2.00  2.09  1.48  1.72  312,286 
    06/16/2020 1.41  1.96  1.34  1.96  371,374 
    06/15/2020 1.39  1.50  1.31  1.39  57,641 
    06/12/2020 1.16  1.68  1.15  1.38  173,523 
    06/11/2020 1.27  1.27  1.13  1.16  24,954 
    06/10/2020 1.50  1.50  1.22  1.27  39,288 
    06/09/2020 1.28  1.49  1.26  1.41  143,223 
    06/08/2020 1.34  1.36  1.25  1.28  17,456 
    06/05/2020 1.21  1.31  1.21  1.25  18,596 
    06/04/2020 1.23  1.23  1.20  1.20  8,884 
    06/03/2020 1.28  1.32  1.22  1.25  20,752 
    06/02/2020 1.14  1.35  1.12  1.27  58,187 
    06/01/2020 1.13  1.14  1.10  1.13  16,377 
    05/29/2020 1.09  1.17  1.09  1.13  3,489 
    05/28/2020 1.13  1.14  1.10  1.10  9,560 
    05/27/2020 1.16  1.17  1.14  1.15  4,375 
    05/26/2020 1.13  1.16  1.13  1.15  3,675 
    05/22/2020 1.13  1.15  1.07  1.14  13,418 
    05/21/2020 1.16  1.16  1.12  1.12  3,578 
    05/20/2020 1.10  1.17  1.10  1.14  17,549 
    05/19/2020 1.12  1.18  1.08  1.11  17,511 
    05/18/2020 1.18  1.18  1.12  1.14  13,562 
    05/15/2020 1.05  1.19  1.05  1.16  14,853 
    05/14/2020 1.11  1.16  1.07  1.07  14,472 
    05/13/2020 1.17  1.17  1.11  1.11  13,908 
    05/12/2020 1.18  1.21  1.17  1.17  9,801 
    05/11/2020 1.13  1.21  1.13  1.20  38,289 
    05/08/2020 1.25  1.34  1.12  1.12  58,712 
    05/07/2020 1.21  1.24  1.21  1.23  10,448 
    05/06/2020 1.21  1.23  1.17  1.23  6,982 
    05/05/2020 1.22  1.25  1.20  1.20  2,227 
    05/04/2020 1.20  1.29  1.19  1.23  7,578 
    05/01/2020 1.29  1.34  1.15  1.20  15,894 
    04/30/2020 1.43  1.49  1.26  1.32  37,775 
    04/29/2020 1.43  1.49  1.30  1.42  33,341 
    04/28/2020 1.34  1.50  1.28  1.42  45,247 
    04/27/2020 1.23  1.45  1.19  1.36  58,204 
    04/24/2020 1.21  1.40  1.17  1.24  130,780 
    04/23/2020 1.15  1.35  1.15  1.19  94,513 
    04/22/2020 1.45  1.47  1.05  1.15  488,621 
    04/21/2020 1.05  1.17  0.94  1.16  57,640 
    04/20/2020 1.11  1.11  1.07  1.08  23,141 
    04/17/2020 1.17  1.20  1.09  1.12  51,497 
    04/16/2020 1.20  1.37  1.08  1.21  191,694 
    04/15/2020 0.92  2.55  0.92  1.22  2,164,446 

    About Koss Stock history

    Koss investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Koss is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Koss will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Koss historical stock prices may prove useful in developing a viable investing in Koss
    Last ReportedProjected for 2020
    Weighted Average Shares8.5 M8.8 M
    Weighted Average Shares Diluted8.5 M8.8 M
    Issuance Purchase of Equity Shares53.7 K57.9 K
    Koss Corporation, together with its subsidiaries, designs, manufactures, and sells stereo headphones and related accessories in the United States, the Peoples Republic of China, the Czech Republic, Sweden, Canada, Russia, Australia, and internationally. It offers high-fidelity headphones, wireless Bluetooth headphones, wireless Bluetooth speakers, computer headsets, telecommunications headsets, active noise canceling headphones, and compact disc recordings under the Koss Classics label. The company sells its products through national retailers, distributors, audio specialty stores, Internet, direct mail catalogs, regional department store chains, discount department stores, grocery stores, electronics retailers, military exchanges, and prisons under the Koss name, as well as private label. It also sells its products to distributors for resale to school systems, as well as directly to other manufacturers. The company also exports its products. Koss Corporation was founded in 1953 and is headquartered in Milwaukee, Wisconsin.

    Koss Stock Technical Analysis

    Koss technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
    A focus of Koss technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Koss trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

    Did you try this?

    Run Transaction History Now

       

    Transaction History

    View history of all your transactions and understand their impact on performance
    All  Next Launch Module

    Koss Technical and Predictive Indicators

    Predictive indicators are helping investors to find signals for Koss stock's direction in advance. Along with the technical and fundamental analysis of Koss historical stock price patterns, it is also worthwhile for investors to track various predictive indicators of Koss to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
    Risk Adjusted Performance0.2611
    Jensen Alpha1.21
    Total Risk Alpha0.4363
    Sortino Ratio0.1792
    Treynor Ratio(5.93)
    Cycle Indicators
    Math Operators
    Math Transform
    Momentum Indicators
    Overlap Studies
    Pattern Recognition
    Price Transform
    Statistic Functions
    Volatility Indicators
    Volume Indicators
    Please see Stocks Correlation. Please also try Idea Optimizer module to use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio .
    Macroaxis is not a registered investment advisor or broker/dealer. All investments, including stocks, funds, ETFs, or cryptocurrencies, are speculative and involve substantial risk of loss. We encourage our investors to invest carefully. Much of our information is derived directly from data published by companies or submitted to governmental agencies which we believe are reliable, but are without our independent verification. Therefore, we cannot assure you that the information is accurate or complete. We do not in any way warrant or guarantee the success of any action you take in reliance on our statements or recommendations. Also, note that past performance is not necessarily indicative of future results. All investments carry risk, and all investment decisions of an individual remain the responsibility of that individual. There is no guarantee that systems, indicators, or signals will result in profits or that they will not result in losses. All investors are advised to fully understand all risks associated with any investing they choose to do. Hypothetical or simulated performance is not indicative of future results. We make no representations or warranties that any investor will, or is likely to, achieve profits similar to those shown because hypothetical or simulated performance is not necessarily indicative of future results. For more information please visit our terms and condition page