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

Markets:

Overview

News

Currencies

International

Treasuries

Koss Corporation - Common Stock (NQ:KOSS)

4.820 +0.020 (+0.42%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	4.740	4.988	4.740	4.820	11,079	+0.02(+0.42%)
Nov 13, 2025	4.990	4.990	4.747	4.800	21,458	-0.12(-2.44%)
Nov 12, 2025	4.980	5.070	4.880	4.920	22,780	-0.09(-1.80%)
Nov 11, 2025	5.090	5.090	4.830	5.010	33,609	-0.08(-1.65%)
Nov 10, 2025	4.580	5.100	4.580	5.094	71,623	+0.59(+13.20%)
Nov 07, 2025	4.450	4.550	4.340	4.500	34,308	-0.04(-0.88%)
Nov 06, 2025	4.720	4.783	4.460	4.540	25,031	-0.17(-3.61%)
Nov 05, 2025	4.610	4.760	4.601	4.710	26,629	+0.10(+2.17%)
Nov 04, 2025	4.710	4.880	4.590	4.610	52,029	-0.17(-3.56%)
Nov 03, 2025	4.810	4.819	4.720	4.780	18,404	-0.05(-1.04%)
Oct 31, 2025	5.190	5.190	4.810	4.830	41,530	+0.04(+0.84%)
Oct 30, 2025	4.900	4.900	4.750	4.790	30,121	-0.10(-2.04%)
Oct 29, 2025	5.010	5.020	4.860	4.890	26,685	-0.17(-3.36%)
Oct 28, 2025	5.050	5.160	5.000	5.060	26,945	-0.02(-0.39%)
Oct 27, 2025	5.150	5.300	5.040	5.080	54,601	-0.11(-2.12%)
Oct 24, 2025	5.190	5.210	5.050	5.190	33,088	+0.15(+2.98%)
Oct 23, 2025	4.990	5.119	4.980	5.040	29,615	+0.08(+1.51%)
Oct 22, 2025	5.460	5.595	4.850	4.965	154,144	-0.52(-9.46%)
Oct 21, 2025	5.000	5.500	5.000	5.484	121,837	+0.49(+9.90%)
Oct 20, 2025	4.930	5.060	4.901	4.990	27,224	+0.08(+1.63%)
Oct 17, 2025	5.180	5.270	4.720	4.910	87,783	-0.27(-5.21%)
Oct 16, 2025	5.380	5.506	5.180	5.180	31,238	-0.22(-4.07%)
Oct 15, 2025	5.170	5.700	5.160	5.400	241,492	+0.29(+5.68%)
Oct 14, 2025	4.850	5.150	4.816	5.110	21,608	+0.17(+3.44%)
Oct 13, 2025	4.910	5.100	4.880	4.940	30,731	+0.08(+1.65%)
Oct 10, 2025	4.930	5.030	4.835	4.860	40,146	-0.03(-0.61%)
Oct 09, 2025	4.980	4.990	4.850	4.890	55,268	-0.07(-1.41%)
Oct 08, 2025	5.010	5.093	4.960	4.960	31,606	-0.07(-1.39%)
Oct 07, 2025	5.080	5.180	4.960	5.030	30,500	-0.10(-1.95%)
Oct 06, 2025	5.220	5.220	5.095	5.130	32,971	-0.06(-1.16%)
Oct 03, 2025	5.240	5.320	5.150	5.190	40,519	+0.01(+0.19%)
Oct 02, 2025	5.260	5.260	5.110	5.180	43,003	-0.04(-0.77%)
Oct 01, 2025	5.080	5.250	5.080	5.220	29,890	+0.14(+2.76%)
Sep 30, 2025	5.200	5.251	5.020	5.080	29,122	-0.12(-2.31%)
Sep 29, 2025	5.210	5.300	5.150	5.200	29,627	-0.06(-1.14%)
Sep 26, 2025	5.300	5.432	5.151	5.260	29,450	+0.00(+0.00%)
Sep 25, 2025	5.410	5.460	5.215	5.260	20,767	-0.19(-3.40%)
Sep 24, 2025	5.500	5.629	5.380	5.445	26,583	-0.05(-1.00%)
Sep 23, 2025	5.620	5.702	5.500	5.500	33,163	-0.17(-3.00%)
Sep 22, 2025	5.640	5.847	5.606	5.670	32,672	+0.00(+0.00%)
Sep 19, 2025	5.720	5.764	5.600	5.670	30,949	-0.10(-1.73%)
Sep 18, 2025	5.730	5.790	5.700	5.770	22,515	+0.09(+1.58%)
Sep 17, 2025	5.700	5.880	5.590	5.680	31,243	-0.02(-0.35%)
Sep 16, 2025	5.770	5.800	5.602	5.700	31,979	-0.09(-1.64%)
Sep 15, 2025	5.690	5.910	5.690	5.795	75,909	+0.10(+1.85%)
Sep 12, 2025	5.700	5.760	5.600	5.690	31,668	-0.03(-0.52%)
Sep 11, 2025	5.820	5.870	5.700	5.720	51,427	-0.06(-1.04%)
Sep 10, 2025	6.080	6.120	5.720	5.780	81,800	-0.29(-4.70%)
Sep 09, 2025	6.020	6.130	5.974	6.065	51,587	+0.01(+0.08%)
Sep 08, 2025	6.250	6.289	6.020	6.060	41,195	-0.09(-1.46%)
Sep 05, 2025	6.100	6.239	5.950	6.150	23,506	+0.08(+1.32%)
Sep 04, 2025	6.180	6.180	6.020	6.070	24,959	-0.12(-2.02%)
Sep 03, 2025	6.270	6.328	6.127	6.195	40,288	-0.03(-0.48%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Koss Corporation - Common Stock (NQ:KOSS)

Historical Prices