STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.26

+0.26

(+2.60%)

At close: 04:00PM EST

10.26

0.00

(0.00%)

After hours:

04:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 28, 2022	10.04	10.27	9.83	10.26	10.26	96,308
Jan. 27, 2022	10.54	10.58	9.94	10.00	10.00	77,100
Jan. 26, 2022	10.54	10.83	10.15	10.32	10.32	133,900
Jan. 25, 2022	10.32	10.79	10.12	10.52	10.52	177,600
Jan. 24, 2022	9.72	10.50	9.60	10.49	10.49	232,900
Jan. 21, 2022	9.69	10.24	9.66	9.86	9.86	196,700
Jan. 20, 2022	10.12	10.26	9.71	9.72	9.72	138,900
Jan. 19, 2022	10.35	10.43	9.87	9.97	9.97	163,200
Jan. 18, 2022	10.78	11.12	10.27	10.34	10.34	206,100
Jan. 14, 2022	10.03	10.55	10.03	10.52	10.52	119,800
Jan. 13, 2022	10.02	10.45	9.96	10.16	10.16	192,900
Jan. 12, 2022	9.92	10.13	9.61	9.91	9.91	211,400
Jan. 11, 2022	9.00	10.12	8.51	9.95	9.95	641,400
Jan. 10, 2022	9.55	9.82	9.06	9.59	9.59	631,300
Jan. 07, 2022	10.22	10.41	9.50	9.58	9.58	265,800
Jan. 06, 2022	10.18	10.41	9.90	10.31	10.31	76,100
Jan. 05, 2022	10.49	10.55	10.08	10.12	10.12	80,500
Jan. 04, 2022	10.52	10.68	10.31	10.41	10.41	66,100
Jan. 03, 2022	10.60	10.71	10.30	10.52	10.52	84,100
Dec. 31, 2021	10.18	10.40	10.10	10.17	10.17	94,800
Dec. 30, 2021	10.05	10.50	10.02	10.27	10.27	82,000
Dec. 29, 2021	10.20	10.37	9.97	10.09	10.09	113,100
Dec. 28, 2021	10.45	10.63	10.17	10.26	10.26	73,800
Dec. 27, 2021	10.68	10.85	10.40	10.53	10.53	90,700
Dec. 23, 2021	10.42	10.66	10.34	10.56	10.56	78,800
Dec. 22, 2021	10.24	10.55	10.05	10.43	10.43	59,300
Dec. 21, 2021	10.07	10.39	9.95	10.32	10.32	77,100
Dec. 20, 2021	10.07	10.16	9.44	9.87	9.87	229,600
Dec. 17, 2021	9.99	10.39	9.80	10.16	10.16	126,900
Dec. 16, 2021	10.64	10.64	10.01	10.09	10.09	76,500
Dec. 15, 2021	10.02	10.45	9.77	10.41	10.41	112,500
Dec. 14, 2021	10.16	10.82	9.95	10.03	10.03	72,500
Dec. 13, 2021	10.70	10.83	10.10	10.25	10.25	98,400
Dec. 10, 2021	10.80	10.94	10.57	10.73	10.73	55,200
Dec. 09, 2021	10.89	11.02	10.67	10.73	10.73	59,400
Dec. 08, 2021	10.90	11.19	10.75	11.05	11.05	89,800
Dec. 07, 2021	10.22	11.03	10.22	10.91	10.91	152,900
Dec. 06, 2021	10.00	10.19	9.58	10.00	10.00	252,200
Dec. 03, 2021	10.35	10.35	9.95	10.00	10.00	123,300
Dec. 02, 2021	10.26	10.46	10.10	10.37	10.37	103,400
Dec. 01, 2021	11.02	11.02	10.20	10.20	10.20	113,300
Nov. 30, 2021	10.75	10.78	10.12	10.29	10.29	193,500
Nov. 29, 2021	11.38	11.38	10.85	10.87	10.87	149,800
Nov. 26, 2021	11.20	11.34	10.92	11.25	11.25	64,700
Nov. 24, 2021	11.71	11.80	11.50	11.62	11.62	76,700
Nov. 23, 2021	11.52	11.84	11.28	11.76	11.76	108,000
Nov. 22, 2021	11.68	11.76	11.26	11.57	11.57	124,100
Nov. 19, 2021	11.86	11.97	11.40	11.62	11.62	131,000
Nov. 18, 2021	12.45	12.45	11.86	12.01	12.01	104,000
Nov. 17, 2021	12.53	12.71	12.20	12.46	12.46	99,000
Nov. 16, 2021	12.83	12.83	12.51	12.61	12.61	123,600
Nov. 15, 2021	13.28	13.41	12.67	12.84	12.84	149,700
Nov. 12, 2021	13.05	13.15	12.89	13.08	13.08	128,100
Nov. 11, 2021	12.49	13.06	12.45	12.76	12.76	152,400
Nov. 10, 2021	12.67	12.96	12.50	12.62	12.62	109,600
Nov. 09, 2021	12.61	12.75	12.35	12.66	12.66	85,800
Nov. 08, 2021	12.36	12.60	12.14	12.50	12.50	109,800
Nov. 05, 2021	12.72	12.76	11.92	12.24	12.24	190,500
Nov. 04, 2021	12.80	12.99	12.43	12.54	12.54	129,300
Nov. 03, 2021	12.04	12.70	12.04	12.59	12.59	252,100
Nov. 02, 2021	11.99	12.10	11.73	11.96	11.96	185,900
Nov. 01, 2021	11.47	11.99	11.33	11.92	11.92	206,000
Oct. 29, 2021	11.24	11.55	11.16	11.31	11.31	141,900
Oct. 28, 2021	11.01	11.41	10.99	11.24	11.24	158,000
Oct. 27, 2021	10.89	11.18	10.83	10.97	10.97	144,200
Oct. 26, 2021	11.25	11.25	10.95	11.02	11.02	154,800
Oct. 25, 2021	10.82	11.30	10.82	11.14	11.14	208,300
Oct. 22, 2021	11.03	11.17	10.67	10.82	10.82	175,900
Oct. 21, 2021	11.35	11.45	10.75	10.85	10.85	166,500
Oct. 20, 2021	11.20	11.31	11.02	11.24	11.24	141,100
Oct. 19, 2021	11.26	11.39	10.99	11.13	11.13	278,300
Oct. 18, 2021	10.28	10.68	10.26	10.56	10.56	149,200
Oct. 15, 2021	10.13	10.54	10.05	10.28	10.28	179,600
Oct. 14, 2021	10.29	10.36	9.95	10.02	10.02	240,700
Oct. 13, 2021	10.68	11.36	10.06	10.19	10.19	633,400
Oct. 12, 2021	10.84	11.12	10.68	11.05	11.05	272,700
Oct. 11, 2021	11.14	11.48	10.84	10.85	10.85	160,300
Oct. 08, 2021	11.33	11.47	11.04	11.05	11.05	122,700
Oct. 07, 2021	11.24	11.56	11.20	11.27	11.27	107,900
Oct. 06, 2021	11.30	11.48	11.01	11.15	11.15	129,300
Oct. 05, 2021	11.27	11.51	11.24	11.50	11.50	91,900
Oct. 04, 2021	11.58	11.58	11.10	11.24	11.24	112,400
Oct. 01, 2021	11.48	11.67	11.27	11.53	11.53	144,900
Sep. 30, 2021	11.75	11.81	11.39	11.45	11.45	103,100
Sep. 29, 2021	12.06	12.06	11.63	11.68	11.68	159,700
Sep. 28, 2021	12.44	12.55	11.93	11.95	11.95	138,500
Sep. 27, 2021	11.79	12.61	11.79	12.57	12.57	140,500
Sep. 24, 2021	11.77	11.88	11.54	11.80	11.80	104,000
Sep. 23, 2021	12.24	12.35	11.90	11.92	11.92	151,900
Sep. 22, 2021	11.90	12.25	11.87	12.13	12.13	159,800
Sep. 21, 2021	11.55	11.99	11.53	11.70	11.70	167,500
Sep. 20, 2021	12.09	12.09	11.18	11.50	11.50	330,700
Sep. 17, 2021	11.93	12.52	11.93	12.49	12.49	285,200
Sep. 16, 2021	11.36	12.08	11.29	11.86	11.86	197,100
Sep. 15, 2021	11.55	11.64	11.03	11.40	11.40	259,200
Sep. 14, 2021	11.46	12.18	11.15	11.56	11.56	371,500
Sep. 13, 2021	11.13	11.45	10.88	11.28	11.28	227,700
Sep. 10, 2021	11.01	11.53	11.00	11.07	11.07	302,800
Sep. 09, 2021	10.16	10.58	10.08	10.43	10.43	114,500
Sep. 08, 2021	10.44	10.44	9.89	10.20	10.20	172,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,741.75+197.64(+0.96%)

S&P 5004,431.85+105.34(+2.43%)

DOW34,725.47+564.69(+1.65%)

CAD/USD0.7833-0.0019(-0.24%)

CRUDE OIL87.29+0.68(+0.79%)

BTC-CAD48,256.14+279.85(+0.58%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

VOXX International Corporation (VOXX)

S&P/TSX
20,741.75
+197.64(+0.96%)

S&P 500
4,431.85
+105.34(+2.43%)

DOW
34,725.47
+564.69(+1.65%)

CAD/USD
0.7833
-0.0019(-0.24%)

CRUDE OIL
87.29
+0.68(+0.79%)

BTC-CAD
48,256.14
+279.85(+0.58%)