Canada markets closed

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.01+0.18 (+2.64%)
At close: 04:00PM EDT
7.01 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20246.997.156.887.017.0139,885
Apr 22, 20246.887.106.826.836.8319,100
Apr 19, 20247.237.346.846.896.8927,800
Apr 18, 20247.177.517.177.287.2827,200
Apr 17, 20247.407.617.167.207.2010,700
Apr 16, 20247.317.527.317.377.378,300
Apr 15, 20247.968.037.257.317.3123,200
Apr 12, 20248.018.197.917.917.9117,100
Apr 11, 20248.178.178.008.038.0311,300
Apr 10, 20248.058.227.998.198.1927,700
Apr 09, 20248.078.368.078.218.2111,300
Apr 08, 20248.288.378.058.108.1017,600
Apr 05, 20248.128.368.128.298.2917,600
Apr 04, 20248.348.388.058.208.2015,900
Apr 03, 20248.008.408.008.318.3121,600
Apr 02, 20247.998.137.998.128.1228,800
Apr 01, 20248.128.278.078.078.0719,600
Mar 28, 20248.208.228.088.168.1610,200
Mar 27, 20248.008.348.008.268.2620,300
Mar 26, 20247.998.367.998.188.1844,600
Mar 25, 20247.998.157.998.038.0363,100
Mar 22, 20248.308.307.998.018.0134,700
Mar 21, 20248.118.397.998.268.2633,600
Mar 20, 20248.208.207.998.178.1728,700
Mar 19, 20248.208.388.148.188.1817,500
Mar 18, 20248.008.527.998.348.3476,000
Mar 15, 20247.998.317.997.997.99113,700
Mar 14, 20248.248.468.068.068.0641,600
Mar 13, 20248.048.277.898.148.1426,100
Mar 12, 20247.568.077.568.008.0019,300
Mar 11, 20248.108.347.557.557.5576,900
Mar 08, 20247.988.207.988.178.1712,800
Mar 07, 20247.717.997.687.907.9041,200
Mar 06, 20248.008.007.717.717.7117,700
Mar 05, 20248.188.197.717.717.7123,600
Mar 04, 20248.208.408.088.288.2829,100
Mar 01, 20248.608.788.208.228.2220,100
Feb 29, 20248.648.788.508.508.5017,100
Feb 28, 20248.939.008.498.578.5720,300
Feb 27, 20249.219.218.808.968.9618,600
Feb 26, 20248.299.228.299.219.2158,200
Feb 23, 20248.508.578.268.388.3812,200
Feb 22, 20248.518.698.518.578.5717,700
Feb 21, 20248.348.618.198.558.5522,700
Feb 20, 20248.778.928.358.488.4838,700
Feb 16, 20249.149.188.878.918.9121,200
Feb 15, 20248.699.228.699.209.2039,100
Feb 14, 20248.228.888.078.778.7740,100
Feb 13, 20248.428.758.158.188.1853,000
Feb 12, 20248.949.248.508.678.6765,700
Feb 09, 20248.449.108.379.009.0025,400
Feb 08, 20248.238.508.238.498.4918,700
Feb 07, 20248.628.628.228.238.2314,500
Feb 06, 20248.588.738.278.488.4833,600
Feb 05, 20248.048.788.008.498.4953,800
Feb 02, 20248.308.488.198.198.1914,000
Feb 01, 20248.458.468.088.338.3326,600
Jan 31, 20248.808.808.318.358.3512,300
Jan 30, 20248.908.988.628.748.7416,500
Jan 29, 20248.699.078.618.958.9520,600
Jan 26, 20248.598.838.528.698.6913,700
Jan 25, 20248.518.638.218.588.5846,400
Jan 24, 20248.648.788.338.358.3538,200
Jan 23, 20248.758.768.538.638.6338,000
Jan 22, 20248.418.708.408.628.6257,700
Jan 19, 20248.908.908.508.808.8036,500
Jan 18, 20248.578.868.568.788.7839,300
Jan 17, 20248.248.688.048.448.4438,600
Jan 16, 20248.218.417.838.288.2886,800
Jan 12, 20248.868.938.288.348.3442,000
Jan 11, 20249.559.888.508.808.8073,000
Jan 10, 202410.9710.979.209.519.5184,600
Jan 09, 202410.9911.3110.5510.8510.85124,900
Jan 08, 20249.5510.559.5510.4710.4760,400
Jan 05, 20249.659.949.449.519.5145,300
Jan 04, 202410.0410.049.529.739.7358,100
Jan 03, 202410.2810.419.869.939.9322,800
Jan 02, 202410.6110.6110.4210.5110.5113,600
Dec 29, 202310.8811.0010.4710.6810.6825,900
Dec 28, 202310.7611.0010.6010.9310.9324,000
Dec 27, 202311.0211.0210.8311.0011.0013,700
Dec 26, 202310.7311.1610.7310.9210.9221,500
Dec 22, 202310.9410.9410.7910.8710.8713,200
Dec 21, 202311.1711.2710.8510.9510.9526,500
Dec 20, 202311.4911.7411.1411.2211.2238,300
Dec 19, 202311.3711.5011.1111.4511.4533,200
Dec 18, 202311.0711.3310.4811.2611.2625,300
Dec 15, 202311.3011.3310.4811.1111.1191,400
Dec 14, 202311.1911.3810.8611.2611.2639,400
Dec 13, 202310.4611.2710.4611.2011.2031,400
Dec 12, 202311.3911.3910.7310.9510.9518,500
Dec 11, 202311.1811.3910.8711.3711.3723,700
Dec 08, 202311.0011.319.9211.1411.1437,100
Dec 07, 202310.8211.2310.7311.1711.1721,100
Dec 06, 202311.5511.5511.0111.0711.0722,000
Dec 05, 202311.2611.6511.0211.4211.4275,800
Dec 04, 202310.9811.4510.8711.4111.4148,100
Dec 01, 202310.6111.2210.4411.0611.0620,800
Nov 30, 202311.2811.2810.6510.7410.7414,500
Nov 29, 202311.2011.3911.1311.2411.2425,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...