STOCKS CLOSE LOWER AS INVESTORS PONDER FED'S RATE PATH

Oil prices rise, with West Texas Intermediate crude up 1.5% to US$74.50 per barrel

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

10.26

-0.16

(-1.54%)

At close: 04:00PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	10.27	10.38	10.00	10.26	10.26	58,076
Feb 03, 2023	10.50	10.79	10.41	10.42	10.42	48,800
Feb 02, 2023	10.72	10.90	10.47	10.56	10.56	60,800
Feb 01, 2023	10.63	10.89	10.40	10.70	10.70	96,000
Jan 31, 2023	10.20	10.77	10.08	10.55	10.55	114,600
Jan 30, 2023	10.01	10.28	9.92	10.24	10.24	35,200
Jan 27, 2023	10.13	10.41	10.08	10.19	10.19	42,900
Jan 26, 2023	10.45	10.45	10.05	10.25	10.25	81,300
Jan 25, 2023	10.12	10.46	10.11	10.32	10.32	68,500
Jan 24, 2023	10.30	10.67	9.50	10.27	10.27	102,100
Jan 23, 2023	10.08	10.50	9.80	10.44	10.44	80,100
Jan 20, 2023	9.59	10.19	9.59	10.08	10.08	70,700
Jan 19, 2023	9.33	9.69	9.20	9.44	9.44	48,400
Jan 18, 2023	10.16	10.16	9.10	9.53	9.53	84,500
Jan 17, 2023	10.29	10.29	9.97	10.07	10.07	38,000
Jan 13, 2023	10.09	10.46	10.09	10.29	10.29	46,100
Jan 12, 2023	10.28	10.49	9.96	10.33	10.33	59,900
Jan 11, 2023	9.55	10.27	9.50	10.17	10.17	99,500
Jan 10, 2023	8.10	9.53	8.10	9.48	9.48	82,500
Jan 09, 2023	9.03	9.37	8.97	9.07	9.07	88,700
Jan 06, 2023	8.68	9.06	8.60	9.02	9.02	28,100
Jan 05, 2023	8.73	8.73	8.40	8.63	8.63	39,300
Jan 04, 2023	8.47	8.76	8.42	8.72	8.72	42,900
Jan 03, 2023	8.59	8.80	8.38	8.47	8.47	55,900
Dec 30, 2022	8.30	8.51	8.21	8.38	8.38	91,800
Dec 29, 2022	8.08	8.59	8.07	8.33	8.33	65,800
Dec 28, 2022	8.07	8.18	7.85	7.99	7.99	86,900
Dec 27, 2022	8.32	8.58	8.09	8.13	8.13	74,600
Dec 23, 2022	8.30	8.42	8.30	8.32	8.32	21,600
Dec 22, 2022	8.50	8.61	8.06	8.29	8.29	32,500
Dec 21, 2022	8.54	8.87	8.51	8.60	8.60	49,600
Dec 20, 2022	8.47	8.85	8.43	8.51	8.51	62,400
Dec 19, 2022	8.53	8.98	8.45	8.50	8.50	74,200
Dec 16, 2022	8.64	9.00	8.11	8.64	8.64	69,300
Dec 15, 2022	9.00	9.10	8.50	8.71	8.71	115,300
Dec 14, 2022	9.27	9.62	9.05	9.10	9.10	74,500
Dec 13, 2022	9.70	9.94	9.22	9.30	9.30	126,100
Dec 12, 2022	9.34	9.51	9.24	9.34	9.34	29,100
Dec 09, 2022	9.61	9.65	9.32	9.41	9.41	29,900
Dec 08, 2022	9.72	9.88	9.55	9.68	9.68	30,300
Dec 07, 2022	9.69	9.88	9.52	9.65	9.65	44,200
Dec 06, 2022	9.83	9.83	9.49	9.71	9.71	40,200
Dec 05, 2022	10.02	10.13	9.74	9.83	9.83	54,800
Dec 02, 2022	10.40	10.50	9.91	10.30	10.30	74,000
Dec 01, 2022	11.08	11.39	10.61	10.67	10.67	81,300
Nov 30, 2022	10.95	11.15	10.70	10.99	10.99	101,600
Nov 29, 2022	10.77	10.96	10.63	10.75	10.75	56,400
Nov 28, 2022	10.90	11.09	10.61	10.66	10.66	94,100
Nov 25, 2022	10.99	11.18	10.88	10.94	10.94	67,200
Nov 23, 2022	10.97	11.23	10.79	10.90	10.90	84,900
Nov 22, 2022	10.89	11.08	10.56	10.90	10.90	71,600
Nov 21, 2022	10.61	10.88	10.24	10.77	10.77	85,000
Nov 18, 2022	10.66	10.73	10.09	10.55	10.55	79,800
Nov 17, 2022	10.49	10.60	10.07	10.43	10.43	96,200
Nov 16, 2022	11.04	11.17	10.50	10.65	10.65	76,400
Nov 15, 2022	10.88	11.24	10.88	11.10	11.10	132,100
Nov 14, 2022	10.19	10.87	9.99	10.75	10.75	135,100
Nov 11, 2022	10.80	11.13	10.20	10.28	10.28	247,300
Nov 10, 2022	10.49	10.98	10.36	10.80	10.80	193,300
Nov 09, 2022	10.09	10.41	9.88	10.12	10.12	146,400
Nov 08, 2022	10.12	10.40	9.82	10.21	10.21	124,000
Nov 07, 2022	9.91	10.36	9.66	10.05	10.05	132,100
Nov 04, 2022	9.68	10.10	9.20	9.91	9.91	128,100
Nov 03, 2022	9.27	10.09	9.22	9.43	9.43	155,800
Nov 02, 2022	9.64	9.90	9.26	9.46	9.46	163,700
Nov 01, 2022	9.39	9.78	9.19	9.40	9.40	127,600
Oct 31, 2022	8.77	9.36	8.74	9.25	9.25	64,900
Oct 28, 2022	8.49	9.01	8.27	8.86	8.86	91,800
Oct 27, 2022	8.83	8.87	8.46	8.47	8.47	41,700
Oct 26, 2022	8.73	8.90	8.62	8.78	8.78	47,400
Oct 25, 2022	8.50	8.95	8.50	8.77	8.77	61,900
Oct 24, 2022	8.29	8.59	8.09	8.46	8.46	111,200
Oct 21, 2022	7.61	8.27	7.56	8.13	8.13	117,600
Oct 20, 2022	7.42	7.66	7.31	7.49	7.49	91,400
Oct 19, 2022	7.18	7.38	7.04	7.36	7.36	103,500
Oct 18, 2022	7.10	7.42	7.01	7.16	7.16	160,100
Oct 17, 2022	6.49	7.02	6.49	6.91	6.91	225,900
Oct 14, 2022	7.07	7.17	6.25	6.28	6.28	192,100
Oct 13, 2022	6.50	7.28	6.23	7.06	7.06	291,300
Oct 12, 2022	6.50	7.07	6.50	6.55	6.55	485,700
Oct 11, 2022	6.91	7.47	6.85	7.22	7.22	156,600
Oct 10, 2022	7.16	7.24	6.79	7.03	7.03	116,100
Oct 07, 2022	7.65	7.66	7.14	7.19	7.19	80,100
Oct 06, 2022	8.00	8.08	7.66	7.75	7.75	57,000
Oct 05, 2022	7.89	8.25	7.79	8.02	8.02	77,400
Oct 04, 2022	8.02	8.20	7.97	8.06	8.06	53,600
Oct 03, 2022	7.71	8.01	7.61	7.88	7.88	89,200
Sept 30, 2022	7.94	8.10	7.56	7.61	7.61	120,200
Sept 29, 2022	7.71	7.95	7.60	7.90	7.90	92,400
Sept 28, 2022	7.39	7.84	7.39	7.76	7.76	113,100
Sept 27, 2022	7.15	7.40	7.08	7.30	7.30	75,000
Sept 26, 2022	6.66	7.24	6.66	6.95	6.95	95,000
Sept 23, 2022	7.02	7.09	6.69	6.77	6.77	139,500
Sept 22, 2022	7.31	7.35	7.06	7.07	7.07	52,000
Sept 21, 2022	7.55	7.62	7.35	7.38	7.38	63,100
Sept 20, 2022	7.27	7.52	7.18	7.45	7.45	71,800
Sept 19, 2022	7.23	7.49	7.07	7.35	7.35	61,300
Sept 16, 2022	7.32	7.51	7.26	7.36	7.36	95,900
Sept 15, 2022	7.36	7.62	7.35	7.50	7.50	36,500
Sept 14, 2022	7.72	7.72	7.33	7.45	7.45	61,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7438-0.0029(-0.39%)

CRUDE OIL74.46+1.07(+1.46%)

BTC-CAD30,790.05-255.64(-0.82%)

STOCKS CLOSE LOWER AS INVESTORS PONDER FED'S RATE PATH

VOXX International Corporation (VOXX)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7438
-0.0029(-0.39%)

CRUDE OIL
74.46
+1.07(+1.46%)

BTC-CAD
30,790.05
-255.64(-0.82%)