VOXX - VOXX International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202311.4612.0711.4111.8211.8295,500
Jun 07, 202311.1011.7811.0811.4511.4599,400
Jun 06, 202310.4711.1810.4711.0911.0956,700
Jun 05, 202310.2710.5310.1010.4210.4271,000
Jun 02, 20239.9510.529.9510.3710.3790,800
Jun 01, 20239.7210.089.729.829.8288,200
May 31, 20239.679.999.409.689.6885,500
May 30, 20239.309.849.199.769.7663,800
May 26, 20239.209.319.029.239.2354,600
May 25, 20238.839.158.779.029.0267,600
May 24, 20239.219.258.758.998.9948,700
May 23, 20239.499.699.089.299.2959,300
May 22, 20239.489.729.159.549.5494,000
May 19, 20238.569.528.559.489.48117,800
May 18, 20238.258.768.258.568.56161,600
May 17, 20239.209.208.238.268.26191,200
May 16, 20239.8910.508.468.678.67467,600
May 15, 202311.9412.2611.9412.0012.0063,100
May 12, 202312.1512.3011.9912.0312.0353,000
May 11, 202312.2512.2911.6712.0712.0798,800
May 10, 202313.0013.0012.3012.4212.4251,000
May 09, 202312.8613.1812.7513.0213.0255,900
May 08, 202312.6913.0012.5512.9212.9238,600
May 05, 202312.7712.9012.4212.7012.7042,800
May 04, 202312.8113.0512.5212.6712.6734,600
May 03, 202312.9213.3512.9212.9212.9249,000
May 02, 202312.3613.1012.3612.9212.9246,700
May 01, 202312.7312.9112.3112.5112.5163,200
Apr 28, 202312.2412.9212.2012.7712.7754,400
Apr 27, 202312.3112.6412.2812.3312.3337,800
Apr 26, 202312.3112.5812.2512.2512.2548,300
Apr 25, 202312.7212.7512.1312.4112.41123,600
Apr 24, 202313.6013.6412.4112.9212.92103,500
Apr 21, 202314.4214.6013.5813.6113.61153,900
Apr 20, 202314.5714.5914.3414.4614.4664,000
Apr 19, 202314.1714.7514.1214.7014.7090,400
Apr 18, 202313.8614.1813.7614.1714.1767,900
Apr 17, 202313.9214.0013.6013.9313.9354,500
Apr 14, 202313.7713.9913.7013.9213.9246,500
Apr 13, 202314.0314.1013.6713.8513.8548,700
Apr 12, 202313.8814.3513.3414.0714.0777,400
Apr 11, 202313.1214.1513.1213.8113.81215,200
Apr 10, 202312.3213.3012.1013.2413.2471,500
Apr 06, 202312.3112.4612.2512.3912.3922,100
Apr 05, 202312.3812.4212.1412.3012.3043,600
Apr 04, 202312.9812.9812.3812.5412.5434,900
Apr 03, 202312.3612.9812.2112.9212.9282,900
Mar 31, 202312.0312.3511.9312.3312.3333,900
Mar 30, 202312.1812.1811.8711.9411.9432,100
Mar 29, 202312.1012.1411.9712.0312.0329,400
Mar 28, 202311.9912.1811.9111.9111.9130,100
Mar 27, 202312.1912.1912.0412.1112.1115,600
Mar 24, 202311.9512.1711.9312.1012.1033,900
Mar 23, 202312.0312.2411.9912.1012.1050,800
Mar 22, 202311.7612.1711.7011.8511.8559,900
Mar 21, 202311.8812.1111.7611.7611.7645,100
Mar 20, 202311.7111.8211.5511.7111.7178,200
Mar 17, 202311.8712.0411.3911.5911.5981,900
Mar 16, 202311.5412.1311.4212.0612.0655,900
Mar 15, 202311.7111.8011.3811.7211.7270,700
Mar 14, 202311.4812.1411.4112.0912.0993,400
Mar 13, 202311.3611.5711.1511.5011.5062,100
Mar 10, 202311.7411.8911.4511.6111.6174,900
Mar 09, 202311.7012.0011.7011.7711.7773,100
Mar 08, 202311.9012.0911.4511.6911.69128,300
Mar 07, 202311.8712.0511.5211.9111.9168,400
Mar 06, 202312.1512.2411.8411.9711.9777,300
Mar 03, 202311.9012.2311.8712.1512.1572,400
Mar 02, 202311.6212.0511.4911.7711.7766,700
Mar 01, 202311.2511.8611.2511.7111.7173,400
Feb 28, 202311.3511.7511.3511.4311.4346,100
Feb 27, 202311.2711.4811.1811.3711.3738,400
Feb 24, 202311.0511.3711.0511.2511.2548,100
Feb 23, 202311.3711.3711.0211.2511.2544,800
Feb 22, 202311.1511.3211.0011.3111.3149,400
Feb 21, 202311.0011.2610.9011.0711.0791,300
Feb 17, 202310.6411.1410.6411.1011.1086,900
Feb 16, 202310.2910.9510.2810.7010.7058,800
Feb 15, 202310.3310.7110.3310.4910.4935,500
Feb 14, 202310.4510.6910.2510.4810.4840,400
Feb 13, 202310.4110.7010.4010.5410.5425,200
Feb 10, 202310.4410.6710.3010.4810.4832,300
Feb 09, 202310.7510.9010.5010.5510.5546,400
Feb 08, 202310.7410.9110.5410.5910.5944,300
Feb 07, 202310.2411.1210.2410.8910.89111,100
Feb 06, 202310.2710.3810.0010.2610.2658,100
Feb 03, 202310.5010.7910.4110.4210.4248,800
Feb 02, 202310.7210.9010.4710.5610.5660,800
Feb 01, 202310.6310.8910.4010.7010.7096,000
Jan 31, 202310.2010.7710.0810.5510.55114,600
Jan 30, 202310.0110.289.9210.2410.2435,200
Jan 27, 202310.1310.4110.0810.1910.1942,900
Jan 26, 202310.4510.4510.0510.2510.2581,300
Jan 25, 202310.1210.4610.1110.3210.3268,500
Jan 24, 202310.3010.679.5010.2710.27102,100
Jan 23, 202310.0810.509.8010.4410.4480,100
Jan 20, 20239.5910.199.5910.0810.0870,700
Jan 19, 20239.339.699.209.449.4448,400
Jan 18, 202310.1610.169.109.539.5384,500
Jan 17, 202310.2910.299.9710.0710.0738,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...