Canada markets closed

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.22-0.28 (-3.29%)
At close: 04:00PM EST
8.25 +0.03 (+0.36%)
After hours: 08:00PM EST
Time Period:
Mar 03, 2023 - Mar 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20248.608.788.208.228.2220,100
Feb 29, 20248.648.788.508.508.5017,100
Feb 28, 20248.939.008.498.578.5720,300
Feb 27, 20249.219.218.808.968.9618,600
Feb 26, 20248.299.228.299.219.2158,200
Feb 23, 20248.508.578.268.388.3812,200
Feb 22, 20248.518.698.518.578.5717,700
Feb 21, 20248.348.618.198.558.5522,700
Feb 20, 20248.778.928.358.488.4838,700
Feb 16, 20249.149.188.878.918.9121,200
Feb 15, 20248.699.228.699.209.2039,100
Feb 14, 20248.228.888.078.778.7740,100
Feb 13, 20248.428.758.158.188.1853,000
Feb 12, 20248.949.248.508.678.6765,700
Feb 09, 20248.449.108.379.009.0025,400
Feb 08, 20248.238.508.238.498.4918,700
Feb 07, 20248.628.628.228.238.2314,500
Feb 06, 20248.588.738.278.488.4833,600
Feb 05, 20248.048.788.008.498.4953,800
Feb 02, 20248.308.488.198.198.1914,000
Feb 01, 20248.458.468.088.338.3326,600
Jan 31, 20248.808.808.318.358.3512,300
Jan 30, 20248.908.988.628.748.7416,500
Jan 29, 20248.699.078.618.958.9520,600
Jan 26, 20248.598.838.528.698.6913,700
Jan 25, 20248.518.638.218.588.5846,400
Jan 24, 20248.648.788.338.358.3538,200
Jan 23, 20248.758.768.538.638.6338,000
Jan 22, 20248.418.708.408.628.6257,700
Jan 19, 20248.908.908.508.808.8036,500
Jan 18, 20248.578.868.568.788.7839,300
Jan 17, 20248.248.688.048.448.4438,600
Jan 16, 20248.218.417.838.288.2886,800
Jan 12, 20248.868.938.288.348.3442,000
Jan 11, 20249.559.888.508.808.8073,000
Jan 10, 202410.9710.979.209.519.5184,600
Jan 09, 202410.9911.3110.5510.8510.85124,900
Jan 08, 20249.5510.559.5510.4710.4760,400
Jan 05, 20249.659.949.449.519.5145,300
Jan 04, 202410.0410.049.529.739.7358,100
Jan 03, 202410.2810.419.869.939.9322,800
Jan 02, 202410.6110.6110.4210.5110.5113,600
Dec 29, 202310.8811.0010.4710.6810.6825,900
Dec 28, 202310.7611.0010.6010.9310.9324,000
Dec 27, 202311.0211.0210.8311.0011.0013,700
Dec 26, 202310.7311.1610.7310.9210.9221,500
Dec 22, 202310.9410.9410.7910.8710.8713,200
Dec 21, 202311.1711.2710.8510.9510.9526,500
Dec 20, 202311.4911.7411.1411.2211.2238,300
Dec 19, 202311.3711.5011.1111.4511.4533,200
Dec 18, 202311.0711.3310.4811.2611.2625,300
Dec 15, 202311.3011.3310.4811.1111.1191,400
Dec 14, 202311.1911.3810.8611.2611.2639,400
Dec 13, 202310.4611.2710.4611.2011.2031,400
Dec 12, 202311.3911.3910.7310.9510.9518,500
Dec 11, 202311.1811.3910.8711.3711.3723,700
Dec 08, 202311.0011.319.9211.1411.1437,100
Dec 07, 202310.8211.2310.7311.1711.1721,100
Dec 06, 202311.5511.5511.0111.0711.0722,000
Dec 05, 202311.2611.6511.0211.4211.4275,800
Dec 04, 202310.9811.4510.8711.4111.4148,100
Dec 01, 202310.6111.2210.4411.0611.0620,800
Nov 30, 202311.2811.2810.6510.7410.7414,500
Nov 29, 202311.2011.3911.1311.2411.2425,000
Nov 28, 202311.1011.4110.9611.2011.2041,800
Nov 27, 202310.6811.3210.6811.1111.1133,000
Nov 24, 202310.8311.0010.6810.9710.9711,600
Nov 22, 202310.9310.9710.7910.8010.8017,700
Nov 21, 202310.6011.0010.6010.8110.8132,100
Nov 20, 202310.4910.8110.0610.7710.7758,100
Nov 17, 202310.3210.6110.2010.5710.5735,500
Nov 16, 202310.0610.359.7510.2210.2232,200
Nov 15, 202310.1410.3910.0410.0610.0626,700
Nov 14, 20239.7510.229.5310.1610.1659,100
Nov 13, 20239.419.629.219.469.4631,600
Nov 10, 20239.139.328.919.299.2917,600
Nov 09, 20239.269.298.919.059.0521,500
Nov 08, 20239.489.489.099.239.2317,700
Nov 07, 20239.259.579.229.439.4326,000
Nov 06, 20239.389.399.149.269.2617,600
Nov 03, 20239.399.739.309.349.3427,400
Nov 02, 20238.859.508.859.389.3835,000
Nov 01, 20239.109.248.858.898.8919,700
Oct 31, 20238.909.318.909.179.1733,700
Oct 30, 20238.919.028.548.898.8927,000
Oct 27, 20239.069.098.848.888.8824,600
Oct 26, 20239.029.188.939.079.0732,500
Oct 25, 20238.989.118.858.988.9825,300
Oct 24, 20238.889.158.849.079.0735,600
Oct 23, 20238.819.108.808.998.9932,700
Oct 20, 20238.809.028.808.928.9231,000
Oct 19, 20238.869.028.798.838.8338,000
Oct 18, 20239.359.468.918.958.9541,400
Oct 17, 20239.279.749.279.469.4690,500
Oct 16, 20239.209.599.209.469.4663,500
Oct 13, 20239.439.579.099.279.2769,400
Oct 12, 20239.379.679.099.509.5086,200
Oct 11, 20238.519.908.509.439.43413,800
Oct 10, 20237.988.207.737.797.79130,300
Oct 09, 20237.507.977.507.957.9542,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...