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)

5.230 -0.020 (-0.38%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	5.030	5.199	5.005	5.060	30,925	-0.04(-0.78%)
Jun 30, 2025	4.950	5.150	4.840	5.100	69,705	+0.13(+2.62%)
Jun 27, 2025	5.020	5.050	4.830	4.970	65,893	-0.02(-0.40%)
Jun 26, 2025	5.100	5.100	4.860	4.990	27,509	-0.06(-1.19%)
Jun 25, 2025	5.030	5.070	4.840	5.050	44,952	+0.09(+1.81%)
Jun 24, 2025	4.960	5.030	4.801	4.960	73,748	-0.04(-0.80%)
Jun 23, 2025	5.060	5.200	4.800	5.000	90,995	-0.14(-2.72%)
Jun 20, 2025	5.090	5.750	5.000	5.140	518,286	+0.26(+5.33%)
Jun 18, 2025	4.840	5.040	4.719	4.880	30,527	+0.08(+1.67%)
Jun 17, 2025	4.870	4.920	4.700	4.800	69,922	-0.10(-2.04%)
Jun 16, 2025	4.700	4.980	4.650	4.900	53,292	+0.21(+4.37%)
Jun 13, 2025	4.890	4.980	4.630	4.695	160,229	-0.17(-3.59%)
Jun 12, 2025	5.340	5.400	4.855	4.870	183,390	-0.67(-12.09%)
Jun 11, 2025	5.850	5.890	5.410	5.540	100,865	-0.25(-4.32%)
Jun 10, 2025	6.160	6.160	5.750	5.790	94,332	-0.25(-4.14%)
Jun 09, 2025	5.710	6.121	5.690	6.040	63,180	+0.39(+6.90%)
Jun 06, 2025	5.800	5.927	5.650	5.650	28,800	-0.07(-1.22%)
Jun 05, 2025	5.920	6.090	5.650	5.720	60,055	-0.24(-3.95%)
Jun 04, 2025	5.880	6.030	5.810	5.955	54,855	+0.15(+2.50%)
Jun 03, 2025	5.880	6.090	5.740	5.810	43,608	+0.07(+1.22%)
Jun 02, 2025	5.910	6.076	5.700	5.740	45,726	-0.08(-1.37%)
May 30, 2025	6.060	6.100	5.800	5.820	50,689	-0.26(-4.28%)
May 29, 2025	6.200	6.477	6.000	6.080	92,144	-0.12(-1.94%)
May 28, 2025	6.320	6.325	6.010	6.200	113,161	-0.12(-1.90%)
May 27, 2025	6.160	6.580	5.900	6.320	315,727	+0.32(+5.33%)
May 23, 2025	5.800	6.100	5.610	6.000	153,516	+0.17(+2.92%)
May 22, 2025	5.890	6.100	5.740	5.830	135,757	-0.06(-1.02%)
May 21, 2025	6.370	6.450	5.739	5.890	281,367	-0.22(-3.52%)
May 20, 2025	5.330	6.730	5.330	6.105	640,959	+0.82(+15.41%)
May 19, 2025	5.400	5.668	5.280	5.290	23,130	-0.11(-2.04%)
May 16, 2025	5.130	5.500	5.031	5.400	42,750	+0.36(+7.14%)
May 15, 2025	5.290	5.320	5.000	5.040	22,600	-0.26(-4.91%)
May 14, 2025	5.340	5.390	5.024	5.300	21,010	-0.07(-1.30%)
May 13, 2025	5.380	5.680	5.244	5.370	68,597	-0.01(-0.19%)
May 12, 2025	5.240	5.436	5.010	5.380	46,235	+0.46(+9.35%)
May 09, 2025	4.736	4.933	4.736	4.920	16,111	+0.17(+3.58%)
May 08, 2025	4.730	4.875	4.660	4.750	19,796	+0.07(+1.50%)
May 07, 2025	4.610	4.780	4.540	4.680	14,983	+0.15(+3.31%)
May 06, 2025	4.740	4.740	4.510	4.530	14,364	-0.21(-4.33%)
May 05, 2025	4.840	4.900	4.735	4.735	24,654	-0.14(-2.97%)
May 02, 2025	4.800	5.070	4.739	4.880	27,028	+0.08(+1.70%)

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