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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Koss Corporation - Common Stock (NQ:KOSS)

5.795 +0.105 (+1.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	24,944	-0.12(-2.02%)
Sep 03, 2025	6.270	6.328	6.127	6.195	40,288	-0.03(-0.48%)
Sep 02, 2025	6.100	6.310	6.030	6.225	40,214	+0.02(+0.40%)
Aug 29, 2025	6.380	6.390	6.100	6.200	32,861	-0.01(-0.16%)
Aug 28, 2025	6.390	6.390	6.140	6.210	59,539	-0.20(-3.12%)
Aug 27, 2025	6.550	6.680	6.340	6.410	47,027	-0.10(-1.54%)
Aug 26, 2025	6.120	6.850	6.060	6.510	154,311	+0.15(+2.36%)
Aug 25, 2025	6.480	6.550	6.300	6.360	88,528	-0.12(-1.85%)
Aug 22, 2025	6.250	6.600	6.220	6.480	60,099	+0.33(+5.28%)
Aug 21, 2025	6.080	6.290	6.000	6.155	33,684	+0.06(+0.90%)
Aug 20, 2025	6.500	6.558	6.000	6.100	84,282	-0.38(-5.86%)
Aug 19, 2025	6.900	6.930	6.200	6.480	378,501	+0.35(+5.62%)
Aug 18, 2025	5.740	6.200	5.700	6.135	147,796	+0.44(+7.82%)
Aug 15, 2025	5.540	5.800	5.516	5.690	66,376	+0.22(+4.02%)
Aug 14, 2025	5.350	5.590	5.332	5.470	35,133	-0.01(-0.18%)
Aug 13, 2025	5.460	5.499	5.300	5.480	40,270	+0.12(+2.24%)
Aug 12, 2025	5.310	5.540	5.310	5.360	23,671	+0.03(+0.56%)
Aug 11, 2025	5.550	5.580	5.220	5.330	37,608	-0.15(-2.74%)
Aug 08, 2025	5.490	5.580	5.350	5.480	28,457	-0.08(-1.44%)
Aug 07, 2025	5.760	5.760	5.430	5.560	36,583	-0.17(-2.97%)
Aug 06, 2025	5.720	5.927	5.650	5.730	26,312	+0.01(+0.17%)
Aug 05, 2025	5.440	5.780	5.410	5.720	68,556	+0.30(+5.54%)
Aug 04, 2025	5.350	5.550	5.300	5.420	30,708	+0.03(+0.56%)
Aug 01, 2025	5.270	5.390	5.110	5.390	48,667	+0.11(+2.08%)
Jul 31, 2025	5.420	5.420	5.270	5.280	38,669	-0.07(-1.31%)
Jul 30, 2025	5.590	5.650	5.350	5.350	94,327	-0.23(-4.12%)
Jul 29, 2025	5.620	5.770	5.300	5.580	93,658	+0.01(+0.18%)
Jul 28, 2025	5.530	5.659	5.305	5.570	70,333	+0.05(+0.91%)
Jul 25, 2025	5.770	5.870	5.520	5.520	101,476	-0.16(-2.82%)
Jul 24, 2025	6.070	6.174	5.680	5.680	232,159	-0.59(-9.41%)
Jul 23, 2025	6.370	8.590	6.120	6.270	6,520,392	+0.56(+9.81%)
Jul 22, 2025	5.460	5.750	5.390	5.710	73,105	+0.33(+6.13%)
Jul 21, 2025	5.290	5.681	5.290	5.380	115,837	+0.03(+0.56%)
Jul 18, 2025	5.340	5.480	5.230	5.350	36,628	+0.03(+0.56%)
Jul 17, 2025	5.340	5.600	5.300	5.320	64,038	+0.05(+0.95%)
Jul 16, 2025	5.130	5.300	5.100	5.270	31,699	+0.21(+4.15%)
Jul 15, 2025	5.150	5.250	5.030	5.060	27,175	-0.05(-0.98%)
Jul 14, 2025	5.220	5.400	5.021	5.110	28,598	-0.14(-2.67%)
Jul 11, 2025	5.510	5.630	5.210	5.250	55,008	-0.23(-4.20%)
Jul 10, 2025	5.290	5.550	5.200	5.480	55,033	+0.12(+2.24%)
Jul 09, 2025	5.290	5.373	5.140	5.360	45,292	+0.08(+1.52%)
Jul 08, 2025	5.270	5.350	5.200	5.280	33,493	+0.00(+0.00%)
Jul 07, 2025	5.180	5.365	5.120	5.280	22,447	+0.05(+0.96%)
Jul 03, 2025	5.210	5.300	5.150	5.230	24,629	-0.02(-0.38%)
Jul 02, 2025	5.070	5.280	5.009	5.250	23,378	+0.19(+3.75%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	251.76	+10.38 (4.30%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Koss Corporation - Common Stock (NQ:KOSS)

Historical Prices