Canada markets close in 2 hours 26 minutes

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.49+0.19 (+3.02%)
As of 01:34PM EDT. Market open.
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 20246.366.606.366.496.4944,487
Oct 03, 20246.226.356.176.306.30119,200
Oct 02, 20246.256.506.216.356.35136,900
Oct 01, 20246.286.286.066.216.21147,700
Sept 30, 20246.506.556.286.366.36147,600
Sept 27, 20246.096.756.096.516.51397,900
Sept 26, 20246.056.105.956.056.0591,500
Sept 25, 20246.206.205.895.975.97125,100
Sept 24, 20246.036.295.926.136.13267,800
Sept 23, 20246.106.105.825.985.98221,700
Sept 20, 20246.176.175.766.026.02491,000
Sept 19, 20246.116.225.926.196.19277,400
Sept 18, 20246.256.255.786.026.02279,000
Sept 17, 20246.376.446.006.196.19308,400
Sept 16, 20245.946.625.946.386.38761,500
Sept 13, 20245.875.925.715.915.91290,700
Sept 12, 20245.965.995.785.825.82258,400
Sept 11, 20245.855.925.685.895.89399,100
Sept 10, 20245.856.335.725.815.81595,500
Sept 09, 20245.945.955.635.825.82414,200
Sept 06, 20245.755.965.595.845.84340,400
Sept 05, 20245.856.185.715.805.80742,200
Sept 04, 20245.405.905.325.835.83687,400
Sept 03, 20245.496.355.365.375.372,188,000
Aug 30, 20244.905.704.905.495.492,127,200
Aug 29, 20245.215.744.864.874.875,463,000
Aug 28, 20244.685.414.585.135.1311,575,200
Aug 27, 20243.875.473.864.794.79147,863,600
Aug 26, 20242.862.882.762.852.8574,100
Aug 23, 20242.922.962.862.912.9147,400
Aug 22, 20242.952.952.802.842.8429,900
Aug 21, 20242.912.982.892.932.9347,700
Aug 20, 20243.013.042.772.862.8649,300
Aug 19, 20243.163.182.923.003.00115,500
Aug 16, 20242.763.152.763.123.12121,200
Aug 15, 20242.602.832.602.772.77112,500
Aug 14, 20242.632.692.492.582.58144,700
Aug 13, 20242.572.642.572.632.6358,200
Aug 12, 20242.562.642.542.552.5545,000
Aug 09, 20242.502.852.482.582.58154,500
Aug 08, 20242.382.412.362.392.3942,800
Aug 07, 20242.442.522.372.372.3784,100
Aug 06, 20242.342.452.272.432.43144,900
Aug 05, 20242.322.382.282.322.32117,100
Aug 02, 20242.442.472.372.392.39105,500
Aug 01, 20242.592.602.442.492.4986,400
Jul 31, 20242.612.662.532.562.5682,800
Jul 30, 20242.732.772.572.602.60104,700
Jul 29, 20242.822.862.572.762.76145,100
Jul 26, 20242.452.872.452.802.80233,100
Jul 25, 20242.502.502.442.442.44331,500
Jul 24, 20242.532.592.462.492.49261,300
Jul 23, 20242.702.742.542.562.56206,900
Jul 22, 20242.612.722.522.692.69159,800
Jul 19, 20242.592.642.572.602.60102,000
Jul 18, 20242.652.702.572.602.60177,400
Jul 17, 20242.732.812.642.652.65505,600
Jul 16, 20242.712.892.702.742.74336,300
Jul 15, 20242.702.832.672.732.73256,900
Jul 12, 20242.732.892.602.692.69273,500
Jul 11, 20242.762.962.652.652.65288,400
Jul 10, 20242.652.882.652.842.84169,100
Jul 09, 20242.772.802.652.682.6886,900
Jul 08, 20242.822.862.662.792.79105,500
Jul 05, 20242.902.902.762.782.7861,700
Jul 03, 20242.952.982.742.872.8775,600
Jul 02, 20242.762.912.652.892.89141,300
Jul 01, 20243.163.162.712.732.73290,400
Jun 28, 20243.403.433.003.163.161,467,800
Jun 27, 20243.583.583.333.403.40108,700
Jun 26, 20243.433.753.403.553.55130,300
Jun 25, 20243.543.643.303.423.42250,600
Jun 24, 20243.723.733.503.503.5068,200
Jun 21, 20243.563.773.563.743.7488,700
Jun 20, 20243.443.633.443.573.5742,200
Jun 18, 20243.483.603.443.443.4458,100
Jun 17, 20243.503.663.483.523.52128,500
Jun 14, 20243.533.643.443.463.46159,800
Jun 13, 20243.743.743.533.693.6963,900
Jun 12, 20243.823.923.673.683.6876,400
Jun 11, 20243.603.873.603.793.79168,500
Jun 10, 20243.603.663.563.593.5967,900
Jun 07, 20243.773.773.553.603.6052,600
Jun 06, 20243.553.863.553.773.77199,800
Jun 05, 20243.463.633.343.613.6169,100
Jun 04, 20243.403.563.403.493.49129,700
Jun 03, 20243.733.793.383.413.41324,500
May 31, 20243.703.783.653.693.69115,300
May 30, 20243.673.773.603.633.6357,200
May 29, 20243.703.793.633.663.6669,000
May 28, 20243.853.903.713.723.7277,100
May 24, 20243.773.853.733.843.84102,100
May 23, 20243.764.023.713.743.74120,200
May 22, 20243.763.873.683.803.80120,200
May 21, 20243.753.893.613.753.75237,700
May 20, 20244.104.113.733.753.75124,800
May 17, 20244.054.253.954.004.00182,200
May 16, 20244.614.683.964.004.00255,900
May 15, 20245.845.844.454.534.53190,800
May 14, 20246.066.235.835.955.9552,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...