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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Koss Corporation - Common Stock (NQ:KOSS)

5.190 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 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 (%)
Oct 03, 2025 5.240 5.320 5.150 5.190 39,035 +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%)
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%)
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.
 
 
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.