Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Koss Corp (NQ: KOSS )

7.390 -0.290 (-3.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2024 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 29, 2024 7.610 7.628 7.320 7.390 140,444 -0.29(-3.78%)
Oct 28, 2024 7.330 7.830 7.230 7.680 181,817 +0.42(+5.79%)
Oct 25, 2024 7.240 7.520 7.200 7.260 134,648 +0.00(+0.00%)
Oct 24, 2024 7.340 7.610 7.170 7.260 174,423 +0.11(+1.54%)
Oct 23, 2024 7.510 7.530 7.000 7.150 152,427 -0.46(-6.04%)
Oct 22, 2024 7.760 7.880 7.510 7.610 101,975 -0.21(-2.69%)
Oct 21, 2024 8.050 8.130 7.723 7.820 180,376 -0.24(-2.98%)
Oct 18, 2024 8.320 8.330 7.800 8.060 271,632 -0.26(-3.12%)
Oct 17, 2024 8.220 8.405 8.020 8.320 242,479 +0.07(+0.85%)
Oct 16, 2024 8.070 8.500 7.745 8.250 626,919 +0.57(+7.42%)
Oct 15, 2024 7.270 7.800 7.170 7.680 295,361 +0.43(+5.93%)
Oct 14, 2024 7.370 7.438 7.021 7.250 168,500 +0.01(+0.14%)
Oct 11, 2024 6.960 7.340 6.950 7.240 226,429 +0.22(+3.13%)
Oct 10, 2024 6.950 7.070 6.880 7.020 58,041 -0.03(-0.43%)
Oct 09, 2024 6.940 7.250 6.940 7.050 132,466 +0.03(+0.43%)
Oct 08, 2024 6.900 7.090 6.800 7.020 105,673 +0.05(+0.72%)
Oct 07, 2024 7.040 7.050 6.800 6.970 114,708 -0.15(-2.11%)
Oct 04, 2024 7.070 7.190 6.950 7.120 146,896 +0.05(+0.71%)
Oct 03, 2024 7.010 7.105 6.860 7.070 82,307 +0.02(+0.28%)
Oct 02, 2024 7.080 7.160 6.700 7.050 134,200 -0.13(-1.81%)
Oct 01, 2024 7.370 7.390 6.930 7.180 185,215 -0.21(-2.84%)
Sep 30, 2024 7.600 8.030 7.160 7.390 589,777 +0.27(+3.79%)
Sep 27, 2024 6.940 7.320 6.800 7.120 315,111 +0.26(+3.79%)
Sep 26, 2024 6.780 7.500 6.712 6.860 630,825 +0.08(+1.18%)
Sep 25, 2024 6.870 6.940 6.720 6.780 76,346 -0.03(-0.44%)
Sep 24, 2024 7.090 7.160 6.810 6.810 115,208 -0.14(-2.01%)
Sep 23, 2024 7.000 7.140 6.750 6.950 152,954 +0.06(+0.87%)
Sep 20, 2024 6.740 6.930 6.580 6.890 170,407 +0.10(+1.47%)
Sep 19, 2024 6.900 7.240 6.710 6.790 174,253 +0.14(+2.11%)
Sep 18, 2024 6.810 7.050 6.650 6.650 118,875 -0.16(-2.35%)
Sep 17, 2024 7.020 7.200 6.770 6.810 142,411 -0.15(-2.16%)
Sep 16, 2024 7.430 7.430 6.900 6.960 170,256 -0.47(-6.33%)
Sep 13, 2024 7.480 8.160 7.300 7.430 457,225 +0.06(+0.81%)
Sep 12, 2024 6.580 7.566 6.580 7.370 321,230 +0.69(+10.33%)
Sep 11, 2024 7.010 7.010 6.560 6.680 272,760 -0.32(-4.57%)
Sep 10, 2024 7.250 7.359 6.810 7.000 144,665 -0.22(-3.05%)
Sep 09, 2024 7.210 7.500 7.200 7.220 170,873 -0.05(-0.69%)
Sep 06, 2024 7.440 7.600 7.150 7.270 357,034 -0.17(-2.28%)
Sep 05, 2024 7.740 8.025 7.180 7.440 374,288 +0.25(+3.48%)
Sep 04, 2024 7.480 7.830 7.120 7.190 243,455 -0.45(-5.89%)
Sep 03, 2024 8.110 8.420 7.573 7.640 264,574 -0.47(-5.80%)
Aug 30, 2024 8.660 8.761 7.900 8.110 286,683 -0.48(-5.59%)
Aug 29, 2024 8.870 9.500 8.505 8.590 297,494 -0.27(-3.05%)
Aug 28, 2024 9.640 9.695 8.690 8.860 358,508 -0.78(-8.09%)
Aug 27, 2024 10.05 10.55 9.430 9.640 450,372 -0.25(-2.53%)
Aug 26, 2024 9.450 10.32 9.270 9.890 1,039,499 +0.66(+7.15%)
Aug 23, 2024 9.230 9.980 9.020 9.230 346,324 -0.10(-1.07%)
Aug 22, 2024 9.150 10.20 9.080 9.330 705,641 +0.03(+0.32%)
Aug 21, 2024 9.150 9.870 8.860 9.300 519,007 -0.08(-0.85%)
Aug 20, 2024 8.900 9.899 8.560 9.380 903,769 +0.83(+9.71%)
Aug 19, 2024 7.770 8.970 7.750 8.550 658,555 +1.00(+13.25%)
Aug 16, 2024 7.390 8.120 7.356 7.550 300,121 +0.22(+3.00%)
Aug 15, 2024 7.000 7.600 6.942 7.330 249,563 +0.51(+7.48%)
Aug 14, 2024 7.060 7.130 6.760 6.820 128,579 -0.31(-4.35%)
Aug 13, 2024 6.790 7.280 6.759 7.130 257,742 +0.48(+7.22%)
Aug 12, 2024 6.870 6.900 6.596 6.650 149,313 -0.03(-0.45%)
Aug 09, 2024 7.380 7.380 6.680 6.680 212,117 -0.54(-7.48%)
Aug 08, 2024 7.220 7.390 7.020 7.220 157,727 +0.00(+0.00%)
Aug 07, 2024 7.350 7.500 7.100 7.220 168,502 -0.04(-0.55%)
Aug 06, 2024 7.370 7.470 7.170 7.260 119,690 +0.03(+0.41%)
Aug 05, 2024 7.480 7.681 6.520 7.230 506,563 -1.02(-12.36%)
Aug 02, 2024 8.900 8.900 8.100 8.250 358,684 -0.86(-9.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.