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

- Apartments

Recent Quotes

My Watchlist

Indicators

Koss Corporation - Common Stock (NQ: KOSS )

6.620 -0.170 (-2.50%)

Streaming Delayed Price Updated: 4:00 PM EST, Jan 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 17, 2025	6.900	6.960	6.550	6.620	101,209	-0.17(-2.50%)
Jan 16, 2025	6.660	6.840	6.630	6.790	71,919	+0.16(+2.41%)
Jan 15, 2025	6.950	6.950	6.580	6.630	130,443	-0.06(-0.90%)
Jan 14, 2025	7.070	7.270	6.640	6.690	157,213	-0.35(-4.97%)
Jan 13, 2025	7.150	7.170	6.840	7.040	136,338	-0.29(-3.96%)
Jan 10, 2025	7.520	7.520	7.020	7.330	97,008	-0.18(-2.40%)
Jan 08, 2025	7.790	7.860	7.410	7.510	87,232	-0.34(-4.33%)
Jan 07, 2025	7.820	8.100	7.612	7.850	185,631	+0.18(+2.35%)
Jan 06, 2025	7.540	8.080	7.530	7.670	224,440	+0.11(+1.46%)
Jan 03, 2025	7.390	7.608	7.362	7.560	78,655	+0.14(+1.89%)
Jan 02, 2025	7.480	7.710	7.320	7.420	105,452	+0.04(+0.54%)
Dec 31, 2024				7.380	0	-0.32(-4.16%)
Dec 30, 2024	7.880	7.935	7.510	7.700	127,888	-0.30(-3.75%)
Dec 27, 2024	8.470	8.560	7.780	8.000	193,611	-0.41(-4.88%)
Dec 26, 2024	7.980	8.580	7.980	8.410	211,649	+0.44(+5.52%)
Dec 24, 2024	8.180	8.250	7.867	7.970	72,397	-0.18(-2.21%)
Dec 23, 2024	8.040	8.260	7.770	8.150	188,549	+0.16(+2.00%)
Dec 20, 2024	7.350	8.110	7.350	7.990	248,728	+0.56(+7.52%)
Dec 19, 2024	7.420	7.660	7.333	7.431	66,957	+0.08(+1.11%)
Dec 18, 2024	7.610	8.070	7.303	7.350	251,902	-0.27(-3.54%)
Dec 17, 2024	7.410	7.789	7.361	7.620	172,357	+0.17(+2.28%)
Dec 16, 2024	7.160	7.600	7.160	7.450	125,996	+0.25(+3.47%)
Dec 13, 2024	7.400	7.450	7.130	7.200	97,934	-0.17(-2.31%)
Dec 12, 2024	7.690	7.880	7.350	7.370	204,221	-0.34(-4.41%)
Dec 11, 2024	7.330	7.790	7.225	7.710	341,479	+0.49(+6.79%)
Dec 10, 2024	7.370	7.460	7.200	7.220	86,089	-0.21(-2.83%)
Dec 09, 2024	7.290	7.620	7.140	7.430	274,754	+0.12(+1.64%)
Dec 06, 2024	7.060	7.375	6.930	7.310	287,961	+0.34(+4.88%)
Dec 05, 2024	6.980	7.370	6.820	6.970	460,752	+0.05(+0.72%)
Dec 04, 2024	7.000	7.073	6.850	6.920	104,298	-0.02(-0.29%)
Dec 03, 2024	6.970	7.060	6.830	6.940	95,797	-0.08(-1.14%)
Dec 02, 2024	7.180	7.180	6.970	7.020	140,816	-0.22(-3.04%)
Nov 29, 2024	7.290	7.420	7.200	7.240	61,312	-0.05(-0.69%)
Nov 27, 2024	7.250	7.390	7.080	7.290	96,155	+0.07(+0.97%)
Nov 26, 2024	7.220	7.980	7.150	7.220	409,474	-0.09(-1.23%)
Nov 25, 2024	7.120	7.420	7.120	7.310	147,286	+0.22(+3.10%)
Nov 22, 2024	7.320	7.430	7.000	7.090	162,907	-0.28(-3.80%)
Nov 21, 2024	7.080	7.410	6.968	7.370	188,264	+0.39(+5.59%)
Nov 20, 2024	6.940	7.190	6.820	6.980	263,173	+0.05(+0.72%)
Nov 19, 2024	6.800	6.969	6.710	6.930	106,483	+0.15(+2.21%)
Nov 18, 2024	7.040	7.040	6.730	6.780	118,535	-0.17(-2.45%)
Nov 15, 2024	7.100	7.150	6.900	6.950	105,100	-0.06(-0.86%)
Nov 14, 2024	7.050	7.250	6.900	7.010	175,451	-0.03(-0.43%)
Nov 13, 2024	7.270	7.560	7.020	7.040	138,162	-0.20(-2.76%)
Nov 12, 2024	7.610	7.610	7.120	7.240	165,834	-0.40(-5.24%)
Nov 11, 2024	7.000	7.769	6.860	7.640	585,750	+0.78(+11.37%)
Nov 08, 2024	6.930	6.964	6.680	6.860	282,970	-0.02(-0.29%)
Nov 07, 2024	6.840	7.050	6.810	6.880	103,636	+0.09(+1.33%)
Nov 06, 2024	7.150	7.150	6.750	6.790	148,919	-0.25(-3.55%)
Nov 05, 2024	6.780	7.060	6.780	7.040	74,721	+0.26(+3.83%)
Nov 04, 2024	6.920	7.010	6.750	6.780	104,295	-0.26(-3.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Koss Corporation - Common Stock (NQ: KOSS )

Historical Prices