Canada markets closed

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.28-0.15 (-1.59%)
At close: 04:00PM EDT
9.23 -0.05 (-0.54%)
After hours: 05:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20229.539.539.239.289.28117,356
Jun 28, 20229.449.959.409.439.43125,800
Jun 27, 20229.109.529.069.289.28178,400
Jun 24, 20228.489.208.489.019.012,026,200
Jun 23, 20228.899.218.018.378.37301,000
Jun 22, 20228.118.858.018.788.78211,300
Jun 21, 20228.188.358.028.208.20158,500
Jun 17, 20228.028.427.957.987.98172,400
Jun 16, 20228.008.287.717.967.96187,500
Jun 15, 20228.128.598.098.158.15159,200
Jun 14, 20228.378.788.028.088.08109,600
Jun 13, 20228.528.958.328.378.37158,400
Jun 10, 20229.049.438.668.738.73154,400
Jun 09, 20229.019.448.949.179.17139,800
Jun 08, 20229.189.388.939.009.00155,800
Jun 07, 20228.249.188.249.159.15210,100
Jun 06, 20228.238.598.228.278.27192,000
Jun 03, 20228.258.378.068.118.11144,000
Jun 02, 20228.008.348.008.268.26120,000
Jun 01, 20228.408.697.927.947.94141,300
May 31, 20228.338.508.218.388.3884,700
May 27, 20228.188.438.158.388.3883,600
May 26, 20227.798.197.798.078.07105,800
May 25, 20227.307.877.247.777.77125,700
May 24, 20227.527.647.047.277.27179,700
May 23, 20227.507.627.297.527.52128,100
May 20, 20227.307.566.917.327.32198,300
May 19, 20226.777.476.777.137.13141,000
May 18, 20226.706.966.606.876.87196,200
May 17, 20226.046.815.856.786.78262,400
May 16, 20226.406.586.246.346.34190,100
May 13, 20226.286.586.286.486.48126,800
May 12, 20226.126.556.076.236.23117,600
May 11, 20226.726.936.146.166.16120,200
May 10, 20226.786.956.536.776.77127,900
May 09, 20227.057.106.536.576.57142,200
May 06, 20227.417.417.067.127.1259,300
May 05, 20227.647.717.297.447.4480,100
May 04, 20227.877.877.317.757.75129,600
May 03, 20227.807.887.707.797.79143,500
May 02, 20227.577.817.507.747.7496,200
Apr 29, 20227.737.847.497.577.5778,500
Apr 28, 20227.717.787.437.737.7375,800
Apr 27, 20227.938.007.597.647.64140,600
Apr 26, 20228.378.457.967.987.98119,400
Apr 25, 20228.398.548.298.468.46132,400
Apr 22, 20228.918.918.378.518.51125,000
Apr 21, 20229.139.468.778.888.88138,100
Apr 20, 20229.119.329.019.109.1081,700
Apr 19, 20228.889.138.839.099.09102,700
Apr 18, 20228.959.078.828.928.9284,600
Apr 14, 20228.999.298.818.868.86104,100
Apr 13, 20228.759.008.758.958.95107,800
Apr 12, 20228.889.078.728.778.7793,200
Apr 11, 20228.949.178.808.858.85105,200
Apr 08, 20229.449.448.898.928.92119,400
Apr 07, 20229.629.679.349.369.36127,600
Apr 06, 20229.769.819.549.669.66223,900
Apr 05, 20229.8910.169.589.959.95153,200
Apr 04, 20229.9510.049.799.819.8197,900
Apr 01, 202210.0410.099.859.909.90104,900
Mar 31, 20229.8910.139.749.979.97131,900
Mar 30, 202210.1510.159.789.929.92101,900
Mar 29, 202210.1110.4110.1110.1910.1978,100
Mar 28, 202210.1610.279.8710.0910.0978,800
Mar 25, 202210.5210.5210.0610.2510.2579,700
Mar 24, 202210.3810.5410.1210.4710.4790,500
Mar 23, 202210.9410.9410.2310.2610.26114,900
Mar 22, 202211.1811.3910.9811.0611.0684,600
Mar 21, 202211.1511.1610.9711.0711.0797,400
Mar 18, 202211.0411.2410.8711.0311.03118,800
Mar 17, 202210.5611.0910.5111.0411.0466,100
Mar 16, 202210.3610.7010.2610.6510.65127,000
Mar 15, 202210.0910.209.8510.1410.1486,200
Mar 14, 202210.2010.229.9310.1210.12123,400
Mar 11, 202210.6010.6010.1110.1910.19116,800
Mar 10, 202210.3410.639.9110.5410.54151,700
Mar 09, 202210.4710.8110.3310.6910.69101,200
Mar 08, 202210.0210.609.7110.2110.21108,700
Mar 07, 202210.0210.119.849.949.94115,100
Mar 04, 202210.0710.209.6910.0110.01131,800
Mar 03, 202210.6510.6610.1110.2710.27122,800
Mar 02, 202210.2710.6910.2010.6510.6573,600
Mar 01, 202210.6910.7710.1110.1810.1887,800
Feb 28, 202210.8110.9110.5710.7310.7393,700
Feb 25, 202211.0011.1010.7610.9310.9373,600
Feb 24, 202210.2611.0310.2310.9810.98135,500
Feb 23, 202211.2111.2610.7410.8010.80129,700
Feb 22, 202211.5511.5511.0111.1611.16143,000
Feb 18, 202211.6411.8511.5111.6811.6874,000
Feb 17, 202211.9612.0211.6011.7111.7180,200
Feb 16, 202212.1312.2711.8212.1612.16138,900
Feb 15, 202212.3412.5712.1712.2812.2884,400
Feb 14, 202211.9812.3511.7912.1912.19165,600
Feb 11, 202212.8713.1212.0012.1312.13270,300
Feb 10, 202212.7713.3412.5612.7912.79212,400
Feb 09, 202212.5113.1812.3113.0113.01366,000
Feb 08, 202211.4012.3611.3912.2612.26341,200
Feb 07, 202211.1311.7111.1311.3111.31201,100
Feb 04, 202210.5011.3210.3211.1311.13180,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...