Canada markets closed

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.98+0.24 (+3.10%)
At close: 04:00PM EDT
7.98 0.00 (0.00%)
After hours: 06:06PM EDT
Time Period:
Oct 01, 2022 - Oct 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20237.748.017.747.987.9844,700
Sept 28, 20237.517.787.507.747.7425,000
Sept 27, 20237.657.767.457.577.5748,800
Sept 26, 20237.587.787.587.657.6541,500
Sept 25, 20237.657.777.617.647.6430,800
Sept 22, 20237.838.007.657.687.6867,700
Sept 21, 20237.657.937.407.837.83102,200
Sept 20, 20237.878.017.707.737.7375,800
Sept 19, 20237.607.957.607.877.8762,300
Sept 18, 20238.018.037.277.657.65136,400
Sept 15, 20238.108.327.998.278.27319,100
Sept 14, 20238.198.338.058.118.1147,400
Sept 13, 20238.088.518.018.198.1978,500
Sept 12, 20238.148.448.068.118.1138,900
Sept 11, 20238.088.428.028.218.2145,300
Sept 08, 20238.278.308.018.078.0726,900
Sept 07, 20238.278.518.098.328.3256,600
Sept 06, 20238.488.488.118.268.2624,100
Sept 05, 20238.708.708.418.448.4435,500
Sept 01, 20238.708.848.668.748.7423,300
Aug 31, 20238.688.818.538.648.6437,900
Aug 30, 20238.698.818.608.708.7029,600
Aug 29, 20238.578.818.578.698.6931,300
Aug 28, 20238.428.738.428.578.5729,100
Aug 25, 20238.268.488.068.418.4155,700
Aug 24, 20238.958.958.268.298.2945,600
Aug 23, 20238.609.088.538.958.9562,000
Aug 22, 20238.458.798.168.558.5588,300
Aug 21, 20238.598.838.458.488.4881,500
Aug 18, 20237.978.727.948.598.59127,900
Aug 17, 20237.868.237.858.038.0370,700
Aug 16, 20237.857.997.587.857.8581,800
Aug 15, 20238.258.257.907.937.9333,400
Aug 14, 20238.218.377.958.238.2388,200
Aug 11, 20238.318.398.158.288.2855,200
Aug 10, 20238.548.878.238.348.3465,700
Aug 09, 20238.838.838.318.458.4537,700
Aug 08, 20238.818.928.708.808.8040,600
Aug 07, 20238.959.038.758.828.8249,700
Aug 04, 20239.299.298.948.998.9943,100
Aug 03, 20239.419.419.159.209.2027,900
Aug 02, 20239.349.449.049.369.3657,300
Aug 01, 20239.229.629.109.439.4377,100
Jul 31, 20238.949.258.929.249.2459,700
Jul 28, 20238.959.078.888.948.9466,100
Jul 27, 20239.379.468.878.958.9578,200
Jul 26, 20239.319.479.279.369.3661,200
Jul 25, 20239.339.489.309.349.3469,400
Jul 24, 20239.369.559.219.329.3285,000
Jul 21, 20239.789.789.369.379.3773,500
Jul 20, 202310.2410.249.539.689.6894,700
Jul 19, 202310.5310.5810.1010.2410.24126,700
Jul 18, 202310.8310.9510.5310.5710.5764,600
Jul 17, 202310.9610.9910.5310.9610.96104,600
Jul 14, 202310.5011.3010.5011.0011.00116,700
Jul 13, 20239.7610.529.7610.4410.44141,000
Jul 12, 20239.759.999.679.769.76161,500
Jul 11, 20239.5310.429.139.549.54422,100
Jul 10, 202312.6612.6611.2511.3411.34169,200
Jul 07, 202312.8713.2312.5412.6412.64152,100
Jul 06, 202312.4412.8912.4112.8012.80108,800
Jul 05, 202312.6212.7812.3012.5112.5190,600
Jul 03, 202312.5312.8211.9612.8012.8033,800
Jun 30, 202312.3712.5412.2112.4812.48103,700
Jun 29, 202311.9912.4011.9512.2812.2863,900
Jun 28, 202311.9912.0511.7811.9311.9352,600
Jun 27, 202311.4612.1411.4611.8911.8978,700
Jun 26, 202311.0011.6910.8811.5711.57107,000
Jun 23, 202311.3311.5111.1211.2711.271,692,900
Jun 22, 202311.5611.9011.5011.5411.5489,400
Jun 21, 202311.4011.8711.4011.6711.6796,300
Jun 20, 202311.5211.6611.1411.4711.4798,400
Jun 16, 202312.0312.0911.5911.6511.6570,100
Jun 15, 202311.8012.1511.7512.0412.0465,400
Jun 14, 202311.9412.1711.7611.8311.8389,400
Jun 13, 202311.8212.1811.7411.7911.79125,200
Jun 12, 202312.1012.2611.6711.7511.7586,100
Jun 09, 202311.9512.1711.2012.0912.0970,500
Jun 08, 202311.4612.0711.4111.8211.8295,500
Jun 07, 202311.1011.7811.0811.4511.4599,400
Jun 06, 202310.4711.1810.4711.0911.0956,700
Jun 05, 202310.2710.5310.1010.4210.4271,000
Jun 02, 20239.9510.529.9510.3710.3790,800
Jun 01, 20239.7210.089.729.829.8288,200
May 31, 20239.679.999.409.689.6885,500
May 30, 20239.309.849.199.769.7663,800
May 26, 20239.209.319.029.239.2354,600
May 25, 20238.839.158.779.029.0267,600
May 24, 20239.219.258.758.998.9948,700
May 23, 20239.499.699.089.299.2959,300
May 22, 20239.489.729.159.549.5494,000
May 19, 20238.569.528.559.489.48117,800
May 18, 20238.258.768.258.568.56161,600
May 17, 20239.209.208.238.268.26191,200
May 16, 20239.8910.508.468.678.67467,600
May 15, 202311.9412.2611.9412.0012.0063,100
May 12, 202312.1512.3011.9912.0312.0353,000
May 11, 202312.2512.2911.6712.0712.0798,800
May 10, 202313.0013.0012.3012.4212.4251,000
May 09, 202312.8613.1812.7513.0213.0255,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...