Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Corp (NQ: KOSS )

6.860 -0.020 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 7.743 7.743 7.727 7.727 578 +0.00(+0.00%)
Sep 28, 2006 7.727 7.727 7.727 7.727 251 +0.00(+0.00%)
Sep 27, 2006 7.780 8.068 7.608 7.727 8,616 +0.18(+2.37%)
Sep 26, 2006 7.548 7.548 7.544 7.548 5,553 +0.00(+0.00%)
Sep 25, 2006 7.592 7.592 7.548 7.548 1,316 -0.08(-1.04%)
Sep 22, 2006 7.703 7.703 7.552 7.627 2,768 -0.29(-3.71%)
Sep 21, 2006 7.917 7.921 7.826 7.921 1,006 +0.01(+0.14%)
Sep 20, 2006 7.945 7.945 7.747 7.910 3,405 -0.23(-2.87%)
Sep 19, 2006 8.144 8.144 8.144 8.144 3,405 -0.10(-1.20%)
Sep 18, 2006 8.243 8.243 8.243 8.243 0 +0.00(+0.00%)
Sep 15, 2006 8.243 8.243 8.243 8.243 0 +0.00(+0.00%)
Sep 14, 2006 8.164 8.243 8.144 8.243 5,573 +0.00(+0.00%)
Sep 13, 2006 8.360 8.360 8.243 8.243 7,649 -0.20(-2.40%)
Sep 12, 2006 8.446 8.446 8.446 8.446 251 +0.00(+0.00%)
Sep 11, 2006 8.446 8.446 8.446 8.446 0 +0.00(+0.00%)
Sep 08, 2006 8.332 8.450 8.287 8.446 2,220 -0.10(-1.12%)
Sep 07, 2006 8.541 8.541 8.541 8.541 503 +0.12(+1.46%)
Sep 06, 2006 8.636 8.636 8.418 8.418 1,510 -0.10(-1.21%)
Sep 05, 2006 8.342 8.537 8.291 8.521 6,041 -0.06(-0.72%)
Sep 01, 2006 8.583 8.583 8.583 8.583 0 +0.00(+0.00%)
Aug 31, 2006 8.044 8.583 8.044 8.583 4,614 +0.51(+6.26%)
Aug 30, 2006 8.422 8.422 8.078 8.078 2,957 -0.56(-6.47%)
Aug 29, 2006 8.760 8.760 8.636 8.636 755 -0.31(-3.51%)
Aug 28, 2006 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Aug 25, 2006 9.177 9.177 8.950 8.950 1,847 -0.25(-2.72%)
Aug 24, 2006 9.693 9.693 9.201 9.201 6,421 -0.49(-5.08%)
Aug 23, 2006 9.494 9.693 9.344 9.693 12,694 +0.12(+1.24%)
Aug 22, 2006 9.272 9.733 9.272 9.574 5,256 +0.25(+2.64%)
Aug 21, 2006 9.316 9.328 9.177 9.328 1,749 +0.19(+2.09%)
Aug 18, 2006 8.903 9.137 8.903 9.137 2,013 +0.18(+2.00%)
Aug 17, 2006 8.740 9.133 8.736 8.958 4,216 +0.28(+3.17%)
Aug 16, 2006 8.732 8.732 8.338 8.683 1,950 +0.26(+3.05%)
Aug 15, 2006 8.426 8.426 8.426 8.426 503 -0.11(-1.33%)
Aug 14, 2006 8.064 8.593 8.064 8.539 15,133 +0.36(+4.35%)
Aug 11, 2006 8.184 8.267 8.184 8.184 3,395 +0.06(+0.78%)
Aug 10, 2006 8.140 8.140 8.120 8.120 1,661 -0.09(-1.11%)
Aug 09, 2006 8.211 8.211 8.211 8.211 0 +0.00(+0.00%)
Aug 08, 2006 8.211 8.211 8.211 8.211 0 +0.00(+0.00%)
Aug 07, 2006 8.211 8.211 8.211 8.211 0 +0.00(+0.00%)
Aug 04, 2006 8.211 8.211 8.211 8.211 4,183 +0.00(+0.00%)
Aug 03, 2006 8.211 8.214 8.211 8.211 2,567 +0.07(+0.83%)
Aug 02, 2006 8.263 8.263 8.144 8.144 3,909 -0.03(-0.39%)
Aug 01, 2006 8.076 8.215 8.076 8.176 7,277 +0.48(+6.19%)
Jul 31, 2006 7.945 7.945 7.699 7.699 4,556 -0.29(-3.58%)
Jul 28, 2006 7.687 8.007 7.687 7.985 8,538 +0.31(+3.98%)
Jul 27, 2006 8.056 8.056 7.679 7.679 7,055 -0.38(-4.69%)
Jul 26, 2006 8.009 8.057 8.009 8.057 3,476 +0.01(+0.16%)
Jul 25, 2006 7.548 8.044 7.353 8.044 18,318 +0.58(+7.77%)
Jul 24, 2006 7.645 7.645 7.449 7.465 14,889 -0.08(-1.11%)
Jul 21, 2006 8.005 8.005 7.504 7.548 6,345 +0.11(+1.44%)
Jul 20, 2006 7.409 7.945 7.409 7.441 37,826 +0.01(+0.16%)
Jul 19, 2006 7.905 7.905 7.429 7.429 57,493 -0.43(-5.46%)
Jul 18, 2006 9.193 9.199 7.437 7.858 60,247 -1.71(-17.90%)
Jul 17, 2006 9.522 9.868 9.522 9.570 1,072 +0.11(+1.13%)
Jul 14, 2006 9.463 9.463 9.463 9.463 0 +0.00(+0.00%)
Jul 13, 2006 9.463 9.463 9.463 9.463 0 +0.00(+0.00%)
Jul 12, 2006 9.614 9.614 9.391 9.463 1,578 -0.03(-0.33%)
Jul 11, 2006 9.514 9.534 9.494 9.494 4,531 -0.41(-4.09%)
Jul 10, 2006 9.899 9.900 9.899 9.900 755 +0.19(+1.96%)
Jul 07, 2006 9.412 9.832 9.412 9.709 1,384 -0.22(-2.24%)
Jul 06, 2006 10.20 10.20 9.733 9.931 901 +0.33(+3.39%)
Jul 05, 2006 10.00 10.01 9.586 9.606 11,257 -0.25(-2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.