Canada markets close in 5 hours 46 minutes

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.64-0.13 (-1.92%)
As of 10:03AM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 13, 20206.736.776.426.646.649,656
Aug. 12, 20206.857.076.766.776.7751,600
Aug. 11, 20206.937.116.786.826.8294,800
Aug. 10, 20206.706.926.706.906.9056,000
Aug. 07, 20206.656.856.586.736.7355,500
Aug. 06, 20206.936.936.646.656.6556,500
Aug. 05, 20206.946.956.756.916.9144,900
Aug. 04, 20206.516.896.476.876.8765,400
Aug. 03, 20206.526.676.436.536.5374,000
Jul. 31, 20206.806.816.446.526.52102,600
Jul. 30, 20206.967.026.806.846.8468,500
Jul. 29, 20206.837.176.807.097.09113,900
Jul. 28, 20206.786.886.706.766.7691,500
Jul. 27, 20206.346.816.346.766.76106,800
Jul. 24, 20206.736.806.326.356.3589,100
Jul. 23, 20206.947.216.796.816.8194,000
Jul. 22, 20206.706.906.616.906.9092,800
Jul. 21, 20206.756.956.596.876.8785,400
Jul. 20, 20206.716.916.646.716.7186,700
Jul. 17, 20206.706.866.576.656.65131,500
Jul. 16, 20206.006.725.886.646.64257,700
Jul. 15, 20205.636.125.636.026.02194,900
Jul. 14, 20205.415.615.375.515.51261,700
Jul. 13, 20205.705.985.265.285.28454,100
Jul. 10, 20205.495.735.495.655.65257,800
Jul. 09, 20205.585.655.415.545.54227,500
Jul. 08, 20205.555.695.485.585.5885,900
Jul. 07, 20205.535.705.495.545.54169,500
Jul. 06, 20205.795.965.565.615.61181,200
Jul. 02, 20205.845.845.565.625.6278,000
Jul. 01, 20205.855.885.585.645.64120,300
Jun. 30, 20205.705.835.535.785.78121,200
Jun. 29, 20205.945.945.585.745.74131,900
Jun. 26, 20206.016.105.705.895.892,314,900
Jun. 25, 20205.806.205.776.046.04307,200
Jun. 24, 20205.876.145.525.775.77133,400
Jun. 23, 20205.966.155.735.885.88126,300
Jun. 22, 20205.705.885.675.885.88106,100
Jun. 19, 20205.735.825.515.795.79138,100
Jun. 18, 20205.956.055.575.735.73122,800
Jun. 17, 20205.876.175.875.955.95130,300
Jun. 16, 20205.106.154.935.845.84450,800
Jun. 15, 20205.205.555.065.475.47219,600
Jun. 12, 20205.175.585.175.345.34154,000
Jun. 11, 20205.185.485.015.165.16123,700
Jun. 10, 20205.595.695.365.575.57145,000
Jun. 09, 20205.235.695.205.605.60136,100
Jun. 08, 20205.215.305.025.245.24103,800
Jun. 05, 20205.455.725.065.175.17255,900
Jun. 04, 20205.245.355.185.355.3559,800
Jun. 03, 20205.155.394.945.295.2986,300
Jun. 02, 20204.865.134.795.135.1384,500
Jun. 01, 20204.804.974.724.874.8736,200
May 29, 20205.005.014.704.774.7760,800
May 28, 20205.005.174.905.015.0154,400
May 27, 20204.805.004.645.005.0073,800
May 26, 20204.995.124.774.814.8172,000
May 22, 20204.665.014.644.964.9665,400
May 21, 20204.955.004.674.704.7085,000
May 20, 20205.135.274.854.954.95103,500
May 19, 20205.305.335.105.105.10111,100
May 18, 20205.225.365.145.285.28111,900
May 15, 20204.925.244.925.005.0064,100
May 14, 20205.125.164.894.924.9260,100
May 13, 20205.385.384.905.195.1978,400
May 12, 20205.865.945.335.365.36190,300
May 11, 20205.255.875.165.775.77428,200
May 08, 20205.065.294.785.255.25268,900
May 07, 20205.015.114.965.025.02231,900
May 06, 20204.945.044.914.974.97198,900
May 05, 20204.905.044.714.874.87228,900
May 04, 20204.454.934.394.874.87228,300
May 01, 20204.594.724.404.454.4572,100
Apr. 30, 20204.854.874.544.744.7474,100
Apr. 29, 20204.945.034.804.894.8999,300
Apr. 28, 20205.035.054.834.934.9379,400
Apr. 27, 20204.965.164.814.854.85167,900
Apr. 24, 20204.975.094.874.994.99121,600
Apr. 23, 20205.065.214.894.964.96222,600
Apr. 22, 20204.805.084.674.964.96253,900
Apr. 21, 20204.474.804.364.754.75231,900
Apr. 20, 20204.124.644.124.384.38208,700
Apr. 17, 20204.604.824.114.224.22460,600
Apr. 16, 20204.464.674.234.614.61235,500
Apr. 15, 20204.004.563.854.494.49509,500
Apr. 14, 20204.104.333.854.014.01604,900
Apr. 13, 20203.564.403.514.014.01397,800
Apr. 09, 20203.904.313.533.573.57300,400
Apr. 08, 20204.244.403.743.903.90530,800
Apr. 07, 20203.994.323.824.254.25396,000
Apr. 06, 20203.493.973.443.923.92178,200
Apr. 03, 20203.163.653.073.433.43173,600
Apr. 02, 20203.303.513.143.153.15177,200
Apr. 01, 20202.853.352.753.263.26152,000
Mar. 31, 20202.652.902.652.852.8596,800
Mar. 30, 20203.053.212.592.642.64230,100
Mar. 27, 20202.753.022.723.023.0275,300
Mar. 26, 20202.602.802.562.762.7697,400
Mar. 25, 20202.382.662.382.582.5878,900
Mar. 24, 20202.102.352.102.332.3391,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...