Canada markets closed

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.26-0.16 (-1.54%)
At close: 04:00PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202310.2710.3810.0010.2610.2658,076
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
Jan 13, 202310.0910.4610.0910.2910.2946,100
Jan 12, 202310.2810.499.9610.3310.3359,900
Jan 11, 20239.5510.279.5010.1710.1799,500
Jan 10, 20238.109.538.109.489.4882,500
Jan 09, 20239.039.378.979.079.0788,700
Jan 06, 20238.689.068.609.029.0228,100
Jan 05, 20238.738.738.408.638.6339,300
Jan 04, 20238.478.768.428.728.7242,900
Jan 03, 20238.598.808.388.478.4755,900
Dec 30, 20228.308.518.218.388.3891,800
Dec 29, 20228.088.598.078.338.3365,800
Dec 28, 20228.078.187.857.997.9986,900
Dec 27, 20228.328.588.098.138.1374,600
Dec 23, 20228.308.428.308.328.3221,600
Dec 22, 20228.508.618.068.298.2932,500
Dec 21, 20228.548.878.518.608.6049,600
Dec 20, 20228.478.858.438.518.5162,400
Dec 19, 20228.538.988.458.508.5074,200
Dec 16, 20228.649.008.118.648.6469,300
Dec 15, 20229.009.108.508.718.71115,300
Dec 14, 20229.279.629.059.109.1074,500
Dec 13, 20229.709.949.229.309.30126,100
Dec 12, 20229.349.519.249.349.3429,100
Dec 09, 20229.619.659.329.419.4129,900
Dec 08, 20229.729.889.559.689.6830,300
Dec 07, 20229.699.889.529.659.6544,200
Dec 06, 20229.839.839.499.719.7140,200
Dec 05, 202210.0210.139.749.839.8354,800
Dec 02, 202210.4010.509.9110.3010.3074,000
Dec 01, 202211.0811.3910.6110.6710.6781,300
Nov 30, 202210.9511.1510.7010.9910.99101,600
Nov 29, 202210.7710.9610.6310.7510.7556,400
Nov 28, 202210.9011.0910.6110.6610.6694,100
Nov 25, 202210.9911.1810.8810.9410.9467,200
Nov 23, 202210.9711.2310.7910.9010.9084,900
Nov 22, 202210.8911.0810.5610.9010.9071,600
Nov 21, 202210.6110.8810.2410.7710.7785,000
Nov 18, 202210.6610.7310.0910.5510.5579,800
Nov 17, 202210.4910.6010.0710.4310.4396,200
Nov 16, 202211.0411.1710.5010.6510.6576,400
Nov 15, 202210.8811.2410.8811.1011.10132,100
Nov 14, 202210.1910.879.9910.7510.75135,100
Nov 11, 202210.8011.1310.2010.2810.28247,300
Nov 10, 202210.4910.9810.3610.8010.80193,300
Nov 09, 202210.0910.419.8810.1210.12146,400
Nov 08, 202210.1210.409.8210.2110.21124,000
Nov 07, 20229.9110.369.6610.0510.05132,100
Nov 04, 20229.6810.109.209.919.91128,100
Nov 03, 20229.2710.099.229.439.43155,800
Nov 02, 20229.649.909.269.469.46163,700
Nov 01, 20229.399.789.199.409.40127,600
Oct 31, 20228.779.368.749.259.2564,900
Oct 28, 20228.499.018.278.868.8691,800
Oct 27, 20228.838.878.468.478.4741,700
Oct 26, 20228.738.908.628.788.7847,400
Oct 25, 20228.508.958.508.778.7761,900
Oct 24, 20228.298.598.098.468.46111,200
Oct 21, 20227.618.277.568.138.13117,600
Oct 20, 20227.427.667.317.497.4991,400
Oct 19, 20227.187.387.047.367.36103,500
Oct 18, 20227.107.427.017.167.16160,100
Oct 17, 20226.497.026.496.916.91225,900
Oct 14, 20227.077.176.256.286.28192,100
Oct 13, 20226.507.286.237.067.06291,300
Oct 12, 20226.507.076.506.556.55485,700
Oct 11, 20226.917.476.857.227.22156,600
Oct 10, 20227.167.246.797.037.03116,100
Oct 07, 20227.657.667.147.197.1980,100
Oct 06, 20228.008.087.667.757.7557,000
Oct 05, 20227.898.257.798.028.0277,400
Oct 04, 20228.028.207.978.068.0653,600
Oct 03, 20227.718.017.617.887.8889,200
Sept 30, 20227.948.107.567.617.61120,200
Sept 29, 20227.717.957.607.907.9092,400
Sept 28, 20227.397.847.397.767.76113,100
Sept 27, 20227.157.407.087.307.3075,000
Sept 26, 20226.667.246.666.956.9595,000
Sept 23, 20227.027.096.696.776.77139,500
Sept 22, 20227.317.357.067.077.0752,000
Sept 21, 20227.557.627.357.387.3863,100
Sept 20, 20227.277.527.187.457.4571,800
Sept 19, 20227.237.497.077.357.3561,300
Sept 16, 20227.327.517.267.367.3695,900
Sept 15, 20227.367.627.357.507.5036,500
Sept 14, 20227.727.727.337.457.4561,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...