Canada markets closed

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.77-0.30 (-4.24%)
At close: 04:00PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20227.027.096.696.776.77139,500
Sept 22, 20227.317.357.067.077.0752,000
Sept 21, 20227.557.627.357.387.3863,100
Sept 20, 20227.277.527.187.457.4571,800
Sept 19, 20227.237.497.077.357.3561,300
Sept 16, 20227.327.517.267.367.3695,900
Sept 15, 20227.367.627.357.507.5036,500
Sept 14, 20227.727.727.337.457.4561,000
Sept 13, 20227.897.977.697.787.7882,400
Sept 12, 20228.418.558.148.198.1938,600
Sept 09, 20228.338.468.278.438.4337,700
Sept 08, 20228.258.308.018.288.2842,700
Sept 07, 20228.008.367.928.338.3371,500
Sept 06, 20228.468.468.028.118.1158,400
Sept 02, 20229.029.028.558.568.5638,200
Sept 01, 20229.569.608.658.968.96103,100
Aug 31, 20229.689.709.419.649.6464,000
Aug 30, 20229.829.969.359.579.5797,200
Aug 29, 20229.719.899.709.809.8043,500
Aug 26, 202210.1810.409.719.749.7468,100
Aug 25, 20229.9210.249.8810.1710.1773,400
Aug 24, 20229.799.969.709.859.8553,900
Aug 23, 20229.8810.009.639.739.7383,300
Aug 22, 20229.6610.009.489.609.60103,000
Aug 19, 20229.9710.259.629.869.86116,200
Aug 18, 20229.8910.189.7510.1110.11102,200
Aug 17, 20229.9210.039.679.869.86110,800
Aug 16, 20229.8710.339.729.969.96170,200
Aug 15, 20229.529.909.429.839.8395,700
Aug 12, 20229.529.709.289.529.5278,700
Aug 11, 20229.559.589.309.349.34108,900
Aug 10, 20229.169.428.979.319.3144,400
Aug 09, 20229.359.368.918.958.9590,800
Aug 08, 20228.979.308.969.289.28108,500
Aug 05, 20229.219.218.878.918.9173,600
Aug 04, 20229.199.429.109.109.1077,000
Aug 03, 20229.019.168.949.019.0165,900
Aug 02, 20229.109.178.798.858.85132,100
Aug 01, 20229.489.909.079.119.11203,200
Jul 29, 20229.409.699.269.469.46151,200
Jul 28, 20229.559.729.259.299.29149,700
Jul 27, 20228.769.408.769.339.33150,000
Jul 26, 20228.729.058.638.678.67163,400
Jul 25, 20228.078.797.988.688.68190,000
Jul 22, 20228.498.497.988.098.09175,200
Jul 21, 20228.278.428.128.428.42159,800
Jul 20, 20228.398.778.218.258.25167,800
Jul 19, 20227.488.387.378.328.32405,100
Jul 18, 20227.157.557.077.177.17424,800
Jul 15, 20226.757.356.697.117.11505,200
Jul 14, 20226.256.796.156.516.51805,500
Jul 13, 20226.656.656.016.216.21594,700
Jul 12, 20228.248.336.696.736.73904,200
Jul 11, 20229.9910.039.009.119.11207,200
Jul 08, 20229.6910.259.1210.0610.06300,900
Jul 07, 20228.939.988.809.839.83209,100
Jul 06, 20228.979.118.668.748.7485,500
Jul 05, 20228.999.198.698.968.96114,900
Jul 01, 20229.299.699.139.259.25150,800
Jun 30, 20229.199.368.779.319.31109,400
Jun 29, 20229.539.559.249.289.28117,700
Jun 28, 20229.449.959.409.439.43125,800
Jun 27, 20229.109.529.069.289.28178,400
Jun 24, 20228.489.208.489.019.012,026,200
Jun 23, 20228.899.218.018.378.37301,000
Jun 22, 20228.118.858.018.788.78211,300
Jun 21, 20228.188.358.028.208.20158,500
Jun 17, 20228.028.427.957.987.98172,400
Jun 16, 20228.008.287.717.967.96187,500
Jun 15, 20228.128.598.098.158.15159,200
Jun 14, 20228.378.788.028.088.08109,600
Jun 13, 20228.528.958.328.378.37158,400
Jun 10, 20229.049.438.668.738.73154,400
Jun 09, 20229.019.448.949.179.17139,800
Jun 08, 20229.189.388.939.009.00155,800
Jun 07, 20228.249.188.249.159.15210,100
Jun 06, 20228.238.598.228.278.27192,000
Jun 03, 20228.258.378.068.118.11144,000
Jun 02, 20228.008.348.008.268.26120,000
Jun 01, 20228.408.697.927.947.94141,300
May 31, 20228.338.508.218.388.3884,700
May 27, 20228.188.438.158.388.3883,600
May 26, 20227.798.197.798.078.07105,800
May 25, 20227.307.877.247.777.77125,700
May 24, 20227.527.647.047.277.27179,700
May 23, 20227.507.627.297.527.52128,100
May 20, 20227.307.566.917.327.32198,300
May 19, 20226.777.476.777.137.13141,000
May 18, 20226.706.966.606.876.87196,200
May 17, 20226.046.815.856.786.78262,400
May 16, 20226.406.586.246.346.34190,100
May 13, 20226.286.586.286.486.48126,800
May 12, 20226.126.556.076.236.23117,600
May 11, 20226.726.936.146.166.16120,200
May 10, 20226.786.956.536.776.77127,900
May 09, 20227.057.106.536.576.57142,200
May 06, 20227.417.417.067.127.1259,300
May 05, 20227.647.717.297.447.4480,100
May 04, 20227.877.877.317.757.75129,600
May 03, 20227.807.887.707.797.79143,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...