Canada markets close in 15 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202122.2522.6121.2921.5321.53291,370
Jan. 14, 202122.1123.2121.6222.2522.25704,900
Jan. 13, 202123.5923.9722.2822.6922.69868,900
Jan. 12, 202120.8823.2819.0023.2823.284,377,700
Jan. 11, 202114.4415.0614.2514.7614.76689,800
Jan. 08, 202115.0015.1113.8914.6214.62317,700
Jan. 07, 202114.0515.1013.9614.9214.92177,400
Jan. 06, 202113.1914.8613.1714.0414.04385,000
Jan. 05, 202111.8013.1911.8012.7412.74148,100
Jan. 04, 202113.0513.0511.6111.7911.79266,800
Dec. 31, 202012.9913.6512.6812.7612.76129,600
Dec. 30, 202012.9913.2612.8712.9912.9984,000
Dec. 29, 202013.2713.6612.7812.9412.94118,000
Dec. 28, 202014.6014.6112.6913.1313.13303,000
Dec. 24, 202013.2514.6613.1214.2414.24222,600
Dec. 23, 202013.3313.6912.8313.2513.25134,700
Dec. 22, 202013.1113.4612.2413.1413.14175,400
Dec. 21, 202012.2113.3812.2112.9912.99210,800
Dec. 18, 202012.7513.4512.4713.1413.14304,400
Dec. 17, 202012.4812.6912.2512.6312.6378,200
Dec. 16, 202012.6112.9812.3712.5512.55123,100
Dec. 15, 202012.4312.6812.0012.6312.63101,200
Dec. 14, 202012.4312.7012.3012.3612.3681,300
Dec. 11, 202012.2012.5311.9512.3712.37132,600
Dec. 10, 202012.5512.7812.2412.4112.41101,200
Dec. 09, 202013.0013.5512.1812.5912.59229,900
Dec. 08, 202012.6912.8812.5212.8012.80144,300
Dec. 07, 202013.0613.4912.7612.9012.9094,300
Dec. 04, 202012.5013.3212.4013.1913.19105,200
Dec. 03, 202013.2713.2712.3212.4012.40175,500
Dec. 02, 202013.7314.0412.7413.2713.27213,600
Dec. 01, 202013.0515.6212.9913.9813.98593,000
Nov. 30, 202012.8013.1612.4512.8712.87136,400
Nov. 27, 202013.1613.1812.5812.8312.8381,800
Nov. 25, 202013.4213.7013.1513.2613.26102,000
Nov. 24, 202013.8813.8812.7513.6113.61323,600
Nov. 23, 202011.6913.8011.6913.6013.60508,400
Nov. 20, 202011.3411.7711.0411.5811.58208,900
Nov. 19, 202011.2411.7811.2411.4911.49111,300
Nov. 18, 202011.3011.6811.1911.2411.24162,500
Nov. 17, 202011.0611.3711.0011.2011.2099,800
Nov. 16, 202011.2911.4010.8111.1411.14195,400
Nov. 13, 202011.1511.2510.8011.0611.06154,700
Nov. 12, 202011.7111.7110.5011.0011.00267,100
Nov. 11, 202011.1112.4011.0811.3811.38819,000
Nov. 10, 202010.5511.0910.2510.9110.91128,300
Nov. 09, 202011.0011.2010.2210.2310.23184,500
Nov. 06, 202010.6710.6910.2710.3810.38155,000
Nov. 05, 202010.4811.2110.4510.8110.81218,900
Nov. 04, 202010.9311.0210.2410.4110.41244,200
Nov. 03, 202011.8612.2210.7511.0311.03964,900
Nov. 02, 202011.5112.4311.5112.1412.14203,100
Oct. 30, 202012.8513.0711.1911.3311.33311,700
Oct. 29, 202012.3813.1512.2412.8512.85163,600
Oct. 28, 202013.1513.3312.0912.4312.43327,200
Oct. 27, 202013.0313.4412.6513.3213.32334,700
Oct. 26, 202013.5013.7012.5813.2013.20676,800
Oct. 23, 202011.7814.1411.7813.8713.871,951,600
Oct. 22, 202011.6612.1511.1611.7211.72282,600
Oct. 21, 202011.6312.4211.3111.7011.70487,500
Oct. 20, 20209.6212.089.6211.6311.631,342,300
Oct. 19, 202010.4710.589.519.579.57265,700
Oct. 16, 202010.7411.3010.2710.3910.39404,500
Oct. 15, 202010.9511.0510.5210.7310.73865,000
Oct. 14, 202010.2511.7010.1211.3211.322,081,700
Oct. 13, 20208.778.968.508.648.64668,800
Oct. 12, 20208.999.088.708.798.7977,500
Oct. 09, 20208.809.158.708.938.93126,700
Oct. 08, 20209.249.358.658.738.73204,300
Oct. 07, 20208.789.678.789.019.01394,400
Oct. 06, 20209.039.248.508.718.71203,500
Oct. 05, 20208.099.187.958.918.91345,400
Oct. 02, 20207.708.067.707.887.88123,500
Oct. 01, 20207.728.117.637.867.86123,500
Sep. 30, 20207.928.167.587.697.69112,100
Sep. 29, 20207.807.957.637.797.79175,500
Sep. 28, 20207.718.047.667.957.9599,000
Sep. 25, 20207.497.667.477.597.59109,800
Sep. 24, 20207.477.797.337.457.45133,000
Sep. 23, 20207.637.887.367.437.43151,100
Sep. 22, 20207.957.957.587.637.63147,400
Sep. 21, 20208.418.427.647.837.83363,700
Sep. 18, 20207.988.667.698.598.59296,600
Sep. 17, 20207.008.027.007.837.83216,100
Sep. 16, 20206.937.156.937.117.11139,400
Sep. 15, 20206.667.006.396.926.92101,600
Sep. 14, 20206.426.696.426.666.6693,800
Sep. 11, 20206.196.446.106.406.4094,300
Sep. 10, 20206.176.506.126.146.14106,100
Sep. 09, 20205.766.135.766.076.0780,200
Sep. 08, 20205.855.875.675.715.7141,300
Sep. 04, 20206.156.195.845.965.9660,200
Sep. 03, 20206.226.226.006.136.1341,200
Sep. 02, 20206.196.256.136.206.2032,300
Sep. 01, 20206.186.386.156.196.1934,500
Aug. 31, 20206.286.356.236.286.2837,600
Aug. 28, 20206.586.626.166.336.3370,500
Aug. 27, 20206.836.836.516.586.5835,100
Aug. 26, 20207.027.026.716.786.7884,400
Aug. 25, 20206.857.106.767.037.0345,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...