UK markets closed

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.15+0.20 (+3.36%)
At close: 04:00PM EDT
6.15 -0.04 (-0.65%)
After hours: 04:02PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.116.306.026.156.1533,851
02 May 20246.066.205.765.955.9571,000
01 May 20245.966.415.805.985.9858,900
30 Apr 20246.336.335.895.905.9045,600
29 Apr 20246.486.526.166.526.5271,100
26 Apr 20246.696.846.306.426.4245,400
25 Apr 20246.877.116.346.566.5664,800
24 Apr 20247.027.086.937.027.0211,300
23 Apr 20246.997.156.887.017.0140,200
22 Apr 20246.887.106.826.836.8319,100
19 Apr 20247.237.346.846.896.8927,800
18 Apr 20247.177.517.177.287.2827,200
17 Apr 20247.407.617.167.207.2010,700
16 Apr 20247.317.527.317.377.378,300
15 Apr 20247.968.037.257.317.3123,200
12 Apr 20248.018.197.917.917.9117,100
11 Apr 20248.178.178.008.038.0311,300
10 Apr 20248.058.227.998.198.1927,700
09 Apr 20248.078.368.078.218.2111,300
08 Apr 20248.288.378.058.108.1017,600
05 Apr 20248.128.368.128.298.2917,600
04 Apr 20248.348.388.058.208.2015,900
03 Apr 20248.008.408.008.318.3121,600
02 Apr 20247.998.137.998.128.1228,800
01 Apr 20248.128.278.078.078.0719,600
28 Mar 20248.208.228.088.168.1610,200
27 Mar 20248.008.348.008.268.2620,300
26 Mar 20247.998.367.998.188.1844,600
25 Mar 20247.998.157.998.038.0363,100
22 Mar 20248.308.307.998.018.0134,700
21 Mar 20248.118.397.998.268.2633,600
20 Mar 20248.208.207.998.178.1728,700
19 Mar 20248.208.388.148.188.1817,500
18 Mar 20248.008.527.998.348.3476,000
15 Mar 20247.998.317.997.997.99113,700
14 Mar 20248.248.468.068.068.0641,600
13 Mar 20248.048.277.898.148.1426,100
12 Mar 20247.568.077.568.008.0019,300
11 Mar 20248.108.347.557.557.5576,900
08 Mar 20247.988.207.988.178.1712,800
07 Mar 20247.717.997.687.907.9041,200
06 Mar 20248.008.007.717.717.7117,700
05 Mar 20248.188.197.717.717.7123,600
04 Mar 20248.208.408.088.288.2829,100
01 Mar 20248.608.788.208.228.2220,100
29 Feb 20248.648.788.508.508.5017,100
28 Feb 20248.939.008.498.578.5720,300
27 Feb 20249.219.218.808.968.9618,600
26 Feb 20248.299.228.299.219.2158,200
23 Feb 20248.508.578.268.388.3812,200
22 Feb 20248.518.698.518.578.5717,700
21 Feb 20248.348.618.198.558.5522,700
20 Feb 20248.778.928.358.488.4838,700
16 Feb 20249.149.188.878.918.9121,200
15 Feb 20248.699.228.699.209.2039,100
14 Feb 20248.228.888.078.778.7740,100
13 Feb 20248.428.758.158.188.1853,000
12 Feb 20248.949.248.508.678.6765,700
09 Feb 20248.449.108.379.009.0025,400
08 Feb 20248.238.508.238.498.4918,700
07 Feb 20248.628.628.228.238.2314,500
06 Feb 20248.588.738.278.488.4833,600
05 Feb 20248.048.788.008.498.4953,800
02 Feb 20248.308.488.198.198.1914,000
01 Feb 20248.458.468.088.338.3326,600
31 Jan 20248.808.808.318.358.3512,300
30 Jan 20248.908.988.628.748.7416,500
29 Jan 20248.699.078.618.958.9520,600
26 Jan 20248.598.838.528.698.6913,700
25 Jan 20248.518.638.218.588.5846,400
24 Jan 20248.648.788.338.358.3538,200
23 Jan 20248.758.768.538.638.6338,000
22 Jan 20248.418.708.408.628.6257,700
19 Jan 20248.908.908.508.808.8036,500
18 Jan 20248.578.868.568.788.7839,300
17 Jan 20248.248.688.048.448.4438,600
16 Jan 20248.218.417.838.288.2886,800
12 Jan 20248.868.938.288.348.3442,000
11 Jan 20249.559.888.508.808.8073,000
10 Jan 202410.9710.979.209.519.5184,600
09 Jan 202410.9911.3110.5510.8510.85124,900
08 Jan 20249.5510.559.5510.4710.4760,400
05 Jan 20249.659.949.449.519.5145,300
04 Jan 202410.0410.049.529.739.7358,100
03 Jan 202410.2810.419.869.939.9322,800
02 Jan 202410.6110.6110.4210.5110.5113,600
29 Dec 202310.8811.0010.4710.6810.6825,900
28 Dec 202310.7611.0010.6010.9310.9324,000
27 Dec 202311.0211.0210.8311.0011.0013,700
26 Dec 202310.7311.1610.7310.9210.9221,500
22 Dec 202310.9410.9410.7910.8710.8713,200
21 Dec 202311.1711.2710.8510.9510.9526,500
20 Dec 202311.4911.7411.1411.2211.2238,300
19 Dec 202311.3711.5011.1111.4511.4533,200
18 Dec 202311.0711.3310.4811.2611.2625,300
15 Dec 202311.3011.3310.4811.1111.1191,400
14 Dec 202311.1911.3810.8611.2611.2639,400
13 Dec 202310.4611.2710.4611.2011.2031,400
12 Dec 202311.3911.3910.7310.9510.9518,500
11 Dec 202311.1811.3910.8711.3711.3723,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...