VOXX International Corporation (VOXX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.64-0.13 (-1.92%)
As of 10:03AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug. 13, 2020 | 6.73 | 6.77 | 6.42 | 6.64 | 6.64 | 9,656 |
| Aug. 12, 2020 | 6.85 | 7.07 | 6.76 | 6.77 | 6.77 | 51,600 |
| Aug. 11, 2020 | 6.93 | 7.11 | 6.78 | 6.82 | 6.82 | 94,800 |
| Aug. 10, 2020 | 6.70 | 6.92 | 6.70 | 6.90 | 6.90 | 56,000 |
| Aug. 07, 2020 | 6.65 | 6.85 | 6.58 | 6.73 | 6.73 | 55,500 |
| Aug. 06, 2020 | 6.93 | 6.93 | 6.64 | 6.65 | 6.65 | 56,500 |
| Aug. 05, 2020 | 6.94 | 6.95 | 6.75 | 6.91 | 6.91 | 44,900 |
| Aug. 04, 2020 | 6.51 | 6.89 | 6.47 | 6.87 | 6.87 | 65,400 |
| Aug. 03, 2020 | 6.52 | 6.67 | 6.43 | 6.53 | 6.53 | 74,000 |
| Jul. 31, 2020 | 6.80 | 6.81 | 6.44 | 6.52 | 6.52 | 102,600 |
| Jul. 30, 2020 | 6.96 | 7.02 | 6.80 | 6.84 | 6.84 | 68,500 |
| Jul. 29, 2020 | 6.83 | 7.17 | 6.80 | 7.09 | 7.09 | 113,900 |
| Jul. 28, 2020 | 6.78 | 6.88 | 6.70 | 6.76 | 6.76 | 91,500 |
| Jul. 27, 2020 | 6.34 | 6.81 | 6.34 | 6.76 | 6.76 | 106,800 |
| Jul. 24, 2020 | 6.73 | 6.80 | 6.32 | 6.35 | 6.35 | 89,100 |
| Jul. 23, 2020 | 6.94 | 7.21 | 6.79 | 6.81 | 6.81 | 94,000 |
| Jul. 22, 2020 | 6.70 | 6.90 | 6.61 | 6.90 | 6.90 | 92,800 |
| Jul. 21, 2020 | 6.75 | 6.95 | 6.59 | 6.87 | 6.87 | 85,400 |
| Jul. 20, 2020 | 6.71 | 6.91 | 6.64 | 6.71 | 6.71 | 86,700 |
| Jul. 17, 2020 | 6.70 | 6.86 | 6.57 | 6.65 | 6.65 | 131,500 |
| Jul. 16, 2020 | 6.00 | 6.72 | 5.88 | 6.64 | 6.64 | 257,700 |
| Jul. 15, 2020 | 5.63 | 6.12 | 5.63 | 6.02 | 6.02 | 194,900 |
| Jul. 14, 2020 | 5.41 | 5.61 | 5.37 | 5.51 | 5.51 | 261,700 |
| Jul. 13, 2020 | 5.70 | 5.98 | 5.26 | 5.28 | 5.28 | 454,100 |
| Jul. 10, 2020 | 5.49 | 5.73 | 5.49 | 5.65 | 5.65 | 257,800 |
| Jul. 09, 2020 | 5.58 | 5.65 | 5.41 | 5.54 | 5.54 | 227,500 |
| Jul. 08, 2020 | 5.55 | 5.69 | 5.48 | 5.58 | 5.58 | 85,900 |
| Jul. 07, 2020 | 5.53 | 5.70 | 5.49 | 5.54 | 5.54 | 169,500 |
| Jul. 06, 2020 | 5.79 | 5.96 | 5.56 | 5.61 | 5.61 | 181,200 |
| Jul. 02, 2020 | 5.84 | 5.84 | 5.56 | 5.62 | 5.62 | 78,000 |
| Jul. 01, 2020 | 5.85 | 5.88 | 5.58 | 5.64 | 5.64 | 120,300 |
| Jun. 30, 2020 | 5.70 | 5.83 | 5.53 | 5.78 | 5.78 | 121,200 |
| Jun. 29, 2020 | 5.94 | 5.94 | 5.58 | 5.74 | 5.74 | 131,900 |
| Jun. 26, 2020 | 6.01 | 6.10 | 5.70 | 5.89 | 5.89 | 2,314,900 |
| Jun. 25, 2020 | 5.80 | 6.20 | 5.77 | 6.04 | 6.04 | 307,200 |
| Jun. 24, 2020 | 5.87 | 6.14 | 5.52 | 5.77 | 5.77 | 133,400 |
| Jun. 23, 2020 | 5.96 | 6.15 | 5.73 | 5.88 | 5.88 | 126,300 |
| Jun. 22, 2020 | 5.70 | 5.88 | 5.67 | 5.88 | 5.88 | 106,100 |
| Jun. 19, 2020 | 5.73 | 5.82 | 5.51 | 5.79 | 5.79 | 138,100 |
| Jun. 18, 2020 | 5.95 | 6.05 | 5.57 | 5.73 | 5.73 | 122,800 |
| Jun. 17, 2020 | 5.87 | 6.17 | 5.87 | 5.95 | 5.95 | 130,300 |
| Jun. 16, 2020 | 5.10 | 6.15 | 4.93 | 5.84 | 5.84 | 450,800 |
| Jun. 15, 2020 | 5.20 | 5.55 | 5.06 | 5.47 | 5.47 | 219,600 |
| Jun. 12, 2020 | 5.17 | 5.58 | 5.17 | 5.34 | 5.34 | 154,000 |
| Jun. 11, 2020 | 5.18 | 5.48 | 5.01 | 5.16 | 5.16 | 123,700 |
| Jun. 10, 2020 | 5.59 | 5.69 | 5.36 | 5.57 | 5.57 | 145,000 |
| Jun. 09, 2020 | 5.23 | 5.69 | 5.20 | 5.60 | 5.60 | 136,100 |
| Jun. 08, 2020 | 5.21 | 5.30 | 5.02 | 5.24 | 5.24 | 103,800 |
| Jun. 05, 2020 | 5.45 | 5.72 | 5.06 | 5.17 | 5.17 | 255,900 |
| Jun. 04, 2020 | 5.24 | 5.35 | 5.18 | 5.35 | 5.35 | 59,800 |
| Jun. 03, 2020 | 5.15 | 5.39 | 4.94 | 5.29 | 5.29 | 86,300 |
| Jun. 02, 2020 | 4.86 | 5.13 | 4.79 | 5.13 | 5.13 | 84,500 |
| Jun. 01, 2020 | 4.80 | 4.97 | 4.72 | 4.87 | 4.87 | 36,200 |
| May 29, 2020 | 5.00 | 5.01 | 4.70 | 4.77 | 4.77 | 60,800 |
| May 28, 2020 | 5.00 | 5.17 | 4.90 | 5.01 | 5.01 | 54,400 |
| May 27, 2020 | 4.80 | 5.00 | 4.64 | 5.00 | 5.00 | 73,800 |
| May 26, 2020 | 4.99 | 5.12 | 4.77 | 4.81 | 4.81 | 72,000 |
| May 22, 2020 | 4.66 | 5.01 | 4.64 | 4.96 | 4.96 | 65,400 |
| May 21, 2020 | 4.95 | 5.00 | 4.67 | 4.70 | 4.70 | 85,000 |
| May 20, 2020 | 5.13 | 5.27 | 4.85 | 4.95 | 4.95 | 103,500 |
| May 19, 2020 | 5.30 | 5.33 | 5.10 | 5.10 | 5.10 | 111,100 |
| May 18, 2020 | 5.22 | 5.36 | 5.14 | 5.28 | 5.28 | 111,900 |
| May 15, 2020 | 4.92 | 5.24 | 4.92 | 5.00 | 5.00 | 64,100 |
| May 14, 2020 | 5.12 | 5.16 | 4.89 | 4.92 | 4.92 | 60,100 |
| May 13, 2020 | 5.38 | 5.38 | 4.90 | 5.19 | 5.19 | 78,400 |
| May 12, 2020 | 5.86 | 5.94 | 5.33 | 5.36 | 5.36 | 190,300 |
| May 11, 2020 | 5.25 | 5.87 | 5.16 | 5.77 | 5.77 | 428,200 |
| May 08, 2020 | 5.06 | 5.29 | 4.78 | 5.25 | 5.25 | 268,900 |
| May 07, 2020 | 5.01 | 5.11 | 4.96 | 5.02 | 5.02 | 231,900 |
| May 06, 2020 | 4.94 | 5.04 | 4.91 | 4.97 | 4.97 | 198,900 |
| May 05, 2020 | 4.90 | 5.04 | 4.71 | 4.87 | 4.87 | 228,900 |
| May 04, 2020 | 4.45 | 4.93 | 4.39 | 4.87 | 4.87 | 228,300 |
| May 01, 2020 | 4.59 | 4.72 | 4.40 | 4.45 | 4.45 | 72,100 |
| Apr. 30, 2020 | 4.85 | 4.87 | 4.54 | 4.74 | 4.74 | 74,100 |
| Apr. 29, 2020 | 4.94 | 5.03 | 4.80 | 4.89 | 4.89 | 99,300 |
| Apr. 28, 2020 | 5.03 | 5.05 | 4.83 | 4.93 | 4.93 | 79,400 |
| Apr. 27, 2020 | 4.96 | 5.16 | 4.81 | 4.85 | 4.85 | 167,900 |
| Apr. 24, 2020 | 4.97 | 5.09 | 4.87 | 4.99 | 4.99 | 121,600 |
| Apr. 23, 2020 | 5.06 | 5.21 | 4.89 | 4.96 | 4.96 | 222,600 |
| Apr. 22, 2020 | 4.80 | 5.08 | 4.67 | 4.96 | 4.96 | 253,900 |
| Apr. 21, 2020 | 4.47 | 4.80 | 4.36 | 4.75 | 4.75 | 231,900 |
| Apr. 20, 2020 | 4.12 | 4.64 | 4.12 | 4.38 | 4.38 | 208,700 |
| Apr. 17, 2020 | 4.60 | 4.82 | 4.11 | 4.22 | 4.22 | 460,600 |
| Apr. 16, 2020 | 4.46 | 4.67 | 4.23 | 4.61 | 4.61 | 235,500 |
| Apr. 15, 2020 | 4.00 | 4.56 | 3.85 | 4.49 | 4.49 | 509,500 |
| Apr. 14, 2020 | 4.10 | 4.33 | 3.85 | 4.01 | 4.01 | 604,900 |
| Apr. 13, 2020 | 3.56 | 4.40 | 3.51 | 4.01 | 4.01 | 397,800 |
| Apr. 09, 2020 | 3.90 | 4.31 | 3.53 | 3.57 | 3.57 | 300,400 |
| Apr. 08, 2020 | 4.24 | 4.40 | 3.74 | 3.90 | 3.90 | 530,800 |
| Apr. 07, 2020 | 3.99 | 4.32 | 3.82 | 4.25 | 4.25 | 396,000 |
| Apr. 06, 2020 | 3.49 | 3.97 | 3.44 | 3.92 | 3.92 | 178,200 |
| Apr. 03, 2020 | 3.16 | 3.65 | 3.07 | 3.43 | 3.43 | 173,600 |
| Apr. 02, 2020 | 3.30 | 3.51 | 3.14 | 3.15 | 3.15 | 177,200 |
| Apr. 01, 2020 | 2.85 | 3.35 | 2.75 | 3.26 | 3.26 | 152,000 |
| Mar. 31, 2020 | 2.65 | 2.90 | 2.65 | 2.85 | 2.85 | 96,800 |
| Mar. 30, 2020 | 3.05 | 3.21 | 2.59 | 2.64 | 2.64 | 230,100 |
| Mar. 27, 2020 | 2.75 | 3.02 | 2.72 | 3.02 | 3.02 | 75,300 |
| Mar. 26, 2020 | 2.60 | 2.80 | 2.56 | 2.76 | 2.76 | 97,400 |
| Mar. 25, 2020 | 2.38 | 2.66 | 2.38 | 2.58 | 2.58 | 78,900 |
| Mar. 24, 2020 | 2.10 | 2.35 | 2.10 | 2.33 | 2.33 | 91,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
