STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL, RETAIL SALES DISAPPOINT

IRS delays start of 2020 tax-filing season to February 12 amid COVID-19 stimulus payments

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

21.53-0.72 (-3.24%)

As of 3:45PM EST. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 15, 2021	22.25	22.61	21.29	21.53	21.53	291,370
Jan. 14, 2021	22.11	23.21	21.62	22.25	22.25	704,900
Jan. 13, 2021	23.59	23.97	22.28	22.69	22.69	868,900
Jan. 12, 2021	20.88	23.28	19.00	23.28	23.28	4,377,700
Jan. 11, 2021	14.44	15.06	14.25	14.76	14.76	689,800
Jan. 08, 2021	15.00	15.11	13.89	14.62	14.62	317,700
Jan. 07, 2021	14.05	15.10	13.96	14.92	14.92	177,400
Jan. 06, 2021	13.19	14.86	13.17	14.04	14.04	385,000
Jan. 05, 2021	11.80	13.19	11.80	12.74	12.74	148,100
Jan. 04, 2021	13.05	13.05	11.61	11.79	11.79	266,800
Dec. 31, 2020	12.99	13.65	12.68	12.76	12.76	129,600
Dec. 30, 2020	12.99	13.26	12.87	12.99	12.99	84,000
Dec. 29, 2020	13.27	13.66	12.78	12.94	12.94	118,000
Dec. 28, 2020	14.60	14.61	12.69	13.13	13.13	303,000
Dec. 24, 2020	13.25	14.66	13.12	14.24	14.24	222,600
Dec. 23, 2020	13.33	13.69	12.83	13.25	13.25	134,700
Dec. 22, 2020	13.11	13.46	12.24	13.14	13.14	175,400
Dec. 21, 2020	12.21	13.38	12.21	12.99	12.99	210,800
Dec. 18, 2020	12.75	13.45	12.47	13.14	13.14	304,400
Dec. 17, 2020	12.48	12.69	12.25	12.63	12.63	78,200
Dec. 16, 2020	12.61	12.98	12.37	12.55	12.55	123,100
Dec. 15, 2020	12.43	12.68	12.00	12.63	12.63	101,200
Dec. 14, 2020	12.43	12.70	12.30	12.36	12.36	81,300
Dec. 11, 2020	12.20	12.53	11.95	12.37	12.37	132,600
Dec. 10, 2020	12.55	12.78	12.24	12.41	12.41	101,200
Dec. 09, 2020	13.00	13.55	12.18	12.59	12.59	229,900
Dec. 08, 2020	12.69	12.88	12.52	12.80	12.80	144,300
Dec. 07, 2020	13.06	13.49	12.76	12.90	12.90	94,300
Dec. 04, 2020	12.50	13.32	12.40	13.19	13.19	105,200
Dec. 03, 2020	13.27	13.27	12.32	12.40	12.40	175,500
Dec. 02, 2020	13.73	14.04	12.74	13.27	13.27	213,600
Dec. 01, 2020	13.05	15.62	12.99	13.98	13.98	593,000
Nov. 30, 2020	12.80	13.16	12.45	12.87	12.87	136,400
Nov. 27, 2020	13.16	13.18	12.58	12.83	12.83	81,800
Nov. 25, 2020	13.42	13.70	13.15	13.26	13.26	102,000
Nov. 24, 2020	13.88	13.88	12.75	13.61	13.61	323,600
Nov. 23, 2020	11.69	13.80	11.69	13.60	13.60	508,400
Nov. 20, 2020	11.34	11.77	11.04	11.58	11.58	208,900
Nov. 19, 2020	11.24	11.78	11.24	11.49	11.49	111,300
Nov. 18, 2020	11.30	11.68	11.19	11.24	11.24	162,500
Nov. 17, 2020	11.06	11.37	11.00	11.20	11.20	99,800
Nov. 16, 2020	11.29	11.40	10.81	11.14	11.14	195,400
Nov. 13, 2020	11.15	11.25	10.80	11.06	11.06	154,700
Nov. 12, 2020	11.71	11.71	10.50	11.00	11.00	267,100
Nov. 11, 2020	11.11	12.40	11.08	11.38	11.38	819,000
Nov. 10, 2020	10.55	11.09	10.25	10.91	10.91	128,300
Nov. 09, 2020	11.00	11.20	10.22	10.23	10.23	184,500
Nov. 06, 2020	10.67	10.69	10.27	10.38	10.38	155,000
Nov. 05, 2020	10.48	11.21	10.45	10.81	10.81	218,900
Nov. 04, 2020	10.93	11.02	10.24	10.41	10.41	244,200
Nov. 03, 2020	11.86	12.22	10.75	11.03	11.03	964,900
Nov. 02, 2020	11.51	12.43	11.51	12.14	12.14	203,100
Oct. 30, 2020	12.85	13.07	11.19	11.33	11.33	311,700
Oct. 29, 2020	12.38	13.15	12.24	12.85	12.85	163,600
Oct. 28, 2020	13.15	13.33	12.09	12.43	12.43	327,200
Oct. 27, 2020	13.03	13.44	12.65	13.32	13.32	334,700
Oct. 26, 2020	13.50	13.70	12.58	13.20	13.20	676,800
Oct. 23, 2020	11.78	14.14	11.78	13.87	13.87	1,951,600
Oct. 22, 2020	11.66	12.15	11.16	11.72	11.72	282,600
Oct. 21, 2020	11.63	12.42	11.31	11.70	11.70	487,500
Oct. 20, 2020	9.62	12.08	9.62	11.63	11.63	1,342,300
Oct. 19, 2020	10.47	10.58	9.51	9.57	9.57	265,700
Oct. 16, 2020	10.74	11.30	10.27	10.39	10.39	404,500
Oct. 15, 2020	10.95	11.05	10.52	10.73	10.73	865,000
Oct. 14, 2020	10.25	11.70	10.12	11.32	11.32	2,081,700
Oct. 13, 2020	8.77	8.96	8.50	8.64	8.64	668,800
Oct. 12, 2020	8.99	9.08	8.70	8.79	8.79	77,500
Oct. 09, 2020	8.80	9.15	8.70	8.93	8.93	126,700
Oct. 08, 2020	9.24	9.35	8.65	8.73	8.73	204,300
Oct. 07, 2020	8.78	9.67	8.78	9.01	9.01	394,400
Oct. 06, 2020	9.03	9.24	8.50	8.71	8.71	203,500
Oct. 05, 2020	8.09	9.18	7.95	8.91	8.91	345,400
Oct. 02, 2020	7.70	8.06	7.70	7.88	7.88	123,500
Oct. 01, 2020	7.72	8.11	7.63	7.86	7.86	123,500
Sep. 30, 2020	7.92	8.16	7.58	7.69	7.69	112,100
Sep. 29, 2020	7.80	7.95	7.63	7.79	7.79	175,500
Sep. 28, 2020	7.71	8.04	7.66	7.95	7.95	99,000
Sep. 25, 2020	7.49	7.66	7.47	7.59	7.59	109,800
Sep. 24, 2020	7.47	7.79	7.33	7.45	7.45	133,000
Sep. 23, 2020	7.63	7.88	7.36	7.43	7.43	151,100
Sep. 22, 2020	7.95	7.95	7.58	7.63	7.63	147,400
Sep. 21, 2020	8.41	8.42	7.64	7.83	7.83	363,700
Sep. 18, 2020	7.98	8.66	7.69	8.59	8.59	296,600
Sep. 17, 2020	7.00	8.02	7.00	7.83	7.83	216,100
Sep. 16, 2020	6.93	7.15	6.93	7.11	7.11	139,400
Sep. 15, 2020	6.66	7.00	6.39	6.92	6.92	101,600
Sep. 14, 2020	6.42	6.69	6.42	6.66	6.66	93,800
Sep. 11, 2020	6.19	6.44	6.10	6.40	6.40	94,300
Sep. 10, 2020	6.17	6.50	6.12	6.14	6.14	106,100
Sep. 09, 2020	5.76	6.13	5.76	6.07	6.07	80,200
Sep. 08, 2020	5.85	5.87	5.67	5.71	5.71	41,300
Sep. 04, 2020	6.15	6.19	5.84	5.96	5.96	60,200
Sep. 03, 2020	6.22	6.22	6.00	6.13	6.13	41,200
Sep. 02, 2020	6.19	6.25	6.13	6.20	6.20	32,300
Sep. 01, 2020	6.18	6.38	6.15	6.19	6.19	34,500
Aug. 31, 2020	6.28	6.35	6.23	6.28	6.28	37,600
Aug. 28, 2020	6.58	6.62	6.16	6.33	6.33	70,500
Aug. 27, 2020	6.83	6.83	6.51	6.58	6.58	35,100
Aug. 26, 2020	7.02	7.02	6.71	6.78	6.78	84,400
Aug. 25, 2020	6.85	7.10	6.76	7.03	7.03	45,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,914.82-43.27(-0.24%)

S&P 5003,769.54-26.00(-0.69%)

DOW30,829.94-161.58(-0.52%)

STOCKS FALL AS INVESTORS EYE US$1.9T STIMULUS PROPOSAL, RETAIL SALES DISAPPOINT

VOXX International Corporation (VOXX)

S&P/TSX
17,914.82
-43.27(-0.24%)

S&P 500
3,769.54
-26.00(-0.69%)

DOW
30,829.94
-161.58(-0.52%)