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)

6.416 +0.276 (+4.49%)

Streaming Delayed Price Updated: 3:41 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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