NasdaqGS - Nasdaq Real Time Price • USD
VOXX International Corporation (VOXX)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 6.88 | 7.10 | 6.82 | 6.83 | 6.83 | 19,100 |
| Apr 19, 2024 | 7.23 | 7.34 | 6.84 | 6.89 | 6.89 | 27,800 |
| Apr 18, 2024 | 7.17 | 7.51 | 7.17 | 7.28 | 7.28 | 27,200 |
| Apr 17, 2024 | 7.40 | 7.61 | 7.16 | 7.20 | 7.20 | 10,700 |
| Apr 16, 2024 | 7.31 | 7.52 | 7.31 | 7.37 | 7.37 | 8,300 |
| Apr 15, 2024 | 7.96 | 8.03 | 7.25 | 7.31 | 7.31 | 23,200 |
| Apr 12, 2024 | 8.01 | 8.19 | 7.91 | 7.91 | 7.91 | 17,100 |
| Apr 11, 2024 | 8.17 | 8.17 | 8.00 | 8.03 | 8.03 | 11,300 |
| Apr 10, 2024 | 8.05 | 8.22 | 7.99 | 8.19 | 8.19 | 27,700 |
| Apr 9, 2024 | 8.07 | 8.36 | 8.07 | 8.21 | 8.21 | 11,300 |
| Apr 8, 2024 | 8.28 | 8.37 | 8.05 | 8.10 | 8.10 | 17,600 |
| Apr 5, 2024 | 8.12 | 8.36 | 8.12 | 8.29 | 8.29 | 17,600 |
| Apr 4, 2024 | 8.34 | 8.38 | 8.05 | 8.20 | 8.20 | 15,900 |
| Apr 3, 2024 | 8.00 | 8.40 | 8.00 | 8.31 | 8.31 | 21,600 |
| Apr 2, 2024 | 7.99 | 8.13 | 7.99 | 8.12 | 8.12 | 28,800 |
| Apr 1, 2024 | 8.12 | 8.27 | 8.07 | 8.07 | 8.07 | 19,600 |
| Mar 28, 2024 | 8.20 | 8.22 | 8.08 | 8.16 | 8.16 | 10,200 |
| Mar 27, 2024 | 8.00 | 8.34 | 8.00 | 8.26 | 8.26 | 20,300 |
| Mar 26, 2024 | 7.99 | 8.36 | 7.99 | 8.18 | 8.18 | 44,600 |
| Mar 25, 2024 | 7.99 | 8.15 | 7.99 | 8.03 | 8.03 | 63,100 |
| Mar 22, 2024 | 8.30 | 8.30 | 7.99 | 8.01 | 8.01 | 34,700 |
| Mar 21, 2024 | 8.11 | 8.39 | 7.99 | 8.26 | 8.26 | 33,600 |
| Mar 20, 2024 | 8.20 | 8.20 | 7.99 | 8.17 | 8.17 | 28,700 |
| Mar 19, 2024 | 8.20 | 8.38 | 8.14 | 8.18 | 8.18 | 17,500 |
| Mar 18, 2024 | 8.00 | 8.52 | 7.99 | 8.34 | 8.34 | 76,000 |
| Mar 15, 2024 | 7.99 | 8.31 | 7.99 | 7.99 | 7.99 | 113,700 |
| Mar 14, 2024 | 8.24 | 8.46 | 8.06 | 8.06 | 8.06 | 41,600 |
| Mar 13, 2024 | 8.04 | 8.27 | 7.89 | 8.14 | 8.14 | 26,100 |
| Mar 12, 2024 | 7.56 | 8.07 | 7.56 | 8.00 | 8.00 | 19,300 |
| Mar 11, 2024 | 8.10 | 8.34 | 7.55 | 7.55 | 7.55 | 76,900 |
| Mar 8, 2024 | 7.98 | 8.20 | 7.98 | 8.17 | 8.17 | 12,800 |
| Mar 7, 2024 | 7.71 | 7.99 | 7.68 | 7.90 | 7.90 | 41,200 |
| Mar 6, 2024 | 8.00 | 8.00 | 7.71 | 7.71 | 7.71 | 17,700 |
| Mar 5, 2024 | 8.18 | 8.19 | 7.71 | 7.71 | 7.71 | 23,600 |
| Mar 4, 2024 | 8.20 | 8.40 | 8.08 | 8.28 | 8.28 | 29,100 |
| Mar 1, 2024 | 8.60 | 8.78 | 8.20 | 8.22 | 8.22 | 20,100 |
| Feb 29, 2024 | 8.64 | 8.78 | 8.50 | 8.50 | 8.50 | 17,100 |
| Feb 28, 2024 | 8.93 | 9.00 | 8.49 | 8.57 | 8.57 | 20,300 |
| Feb 27, 2024 | 9.21 | 9.21 | 8.80 | 8.96 | 8.96 | 18,600 |
| Feb 26, 2024 | 8.29 | 9.22 | 8.29 | 9.21 | 9.21 | 58,200 |
| Feb 23, 2024 | 8.50 | 8.57 | 8.26 | 8.38 | 8.38 | 12,200 |
| Feb 22, 2024 | 8.51 | 8.69 | 8.51 | 8.57 | 8.57 | 17,700 |
| Feb 21, 2024 | 8.34 | 8.61 | 8.19 | 8.55 | 8.55 | 22,700 |
| Feb 20, 2024 | 8.77 | 8.92 | 8.35 | 8.48 | 8.48 | 38,700 |
| Feb 16, 2024 | 9.14 | 9.18 | 8.87 | 8.91 | 8.91 | 21,200 |
| Feb 15, 2024 | 8.69 | 9.22 | 8.69 | 9.20 | 9.20 | 39,100 |
| Feb 14, 2024 | 8.22 | 8.88 | 8.07 | 8.77 | 8.77 | 40,100 |
| Feb 13, 2024 | 8.42 | 8.75 | 8.15 | 8.18 | 8.18 | 53,000 |
| Feb 12, 2024 | 8.94 | 9.24 | 8.50 | 8.67 | 8.67 | 65,700 |
| Feb 9, 2024 | 8.44 | 9.10 | 8.37 | 9.00 | 9.00 | 25,400 |
| Feb 8, 2024 | 8.23 | 8.50 | 8.23 | 8.49 | 8.49 | 18,700 |
| Feb 7, 2024 | 8.62 | 8.62 | 8.22 | 8.23 | 8.23 | 14,500 |
| Feb 6, 2024 | 8.58 | 8.73 | 8.27 | 8.48 | 8.48 | 33,600 |
| Feb 5, 2024 | 8.04 | 8.78 | 8.00 | 8.49 | 8.49 | 53,800 |
| Feb 2, 2024 | 8.30 | 8.48 | 8.19 | 8.19 | 8.19 | 14,000 |
| Feb 1, 2024 | 8.45 | 8.46 | 8.08 | 8.33 | 8.33 | 26,600 |
| Jan 31, 2024 | 8.80 | 8.80 | 8.31 | 8.35 | 8.35 | 12,300 |
| Jan 30, 2024 | 8.90 | 8.98 | 8.62 | 8.74 | 8.74 | 16,500 |
| Jan 29, 2024 | 8.69 | 9.07 | 8.61 | 8.95 | 8.95 | 20,600 |
| Jan 26, 2024 | 8.59 | 8.83 | 8.52 | 8.69 | 8.69 | 13,700 |
| Jan 25, 2024 | 8.51 | 8.63 | 8.21 | 8.58 | 8.58 | 46,400 |
| Jan 24, 2024 | 8.64 | 8.78 | 8.33 | 8.35 | 8.35 | 38,200 |
| Jan 23, 2024 | 8.75 | 8.76 | 8.53 | 8.63 | 8.63 | 38,000 |
| Jan 22, 2024 | 8.41 | 8.70 | 8.40 | 8.62 | 8.62 | 57,700 |
| Jan 19, 2024 | 8.90 | 8.90 | 8.50 | 8.80 | 8.80 | 36,500 |
| Jan 18, 2024 | 8.57 | 8.86 | 8.56 | 8.78 | 8.78 | 39,300 |
| Jan 17, 2024 | 8.24 | 8.68 | 8.04 | 8.44 | 8.44 | 38,600 |
| Jan 16, 2024 | 8.21 | 8.41 | 7.83 | 8.28 | 8.28 | 86,800 |
| Jan 12, 2024 | 8.86 | 8.93 | 8.28 | 8.34 | 8.34 | 42,000 |
| Jan 11, 2024 | 9.55 | 9.88 | 8.50 | 8.80 | 8.80 | 73,000 |
| Jan 10, 2024 | 10.97 | 10.97 | 9.20 | 9.51 | 9.51 | 84,600 |
| Jan 9, 2024 | 10.99 | 11.31 | 10.55 | 10.85 | 10.85 | 124,900 |
| Jan 8, 2024 | 9.55 | 10.55 | 9.55 | 10.47 | 10.47 | 60,400 |
| Jan 5, 2024 | 9.65 | 9.94 | 9.44 | 9.51 | 9.51 | 45,300 |
| Jan 4, 2024 | 10.04 | 10.04 | 9.52 | 9.73 | 9.73 | 58,100 |
| Jan 3, 2024 | 10.28 | 10.41 | 9.86 | 9.93 | 9.93 | 22,800 |
| Jan 2, 2024 | 10.61 | 10.61 | 10.42 | 10.51 | 10.51 | 13,600 |
| Dec 29, 2023 | 10.88 | 11.00 | 10.47 | 10.68 | 10.68 | 25,900 |
| Dec 28, 2023 | 10.76 | 11.00 | 10.60 | 10.93 | 10.93 | 24,000 |
| Dec 27, 2023 | 11.02 | 11.02 | 10.83 | 11.00 | 11.00 | 13,700 |
| Dec 26, 2023 | 10.73 | 11.16 | 10.73 | 10.92 | 10.92 | 21,500 |
| Dec 22, 2023 | 10.94 | 10.94 | 10.79 | 10.87 | 10.87 | 13,200 |
| Dec 21, 2023 | 11.17 | 11.27 | 10.85 | 10.95 | 10.95 | 26,500 |
| Dec 20, 2023 | 11.49 | 11.74 | 11.14 | 11.22 | 11.22 | 38,300 |
| Dec 19, 2023 | 11.37 | 11.50 | 11.11 | 11.45 | 11.45 | 33,200 |
| Dec 18, 2023 | 11.07 | 11.33 | 10.48 | 11.26 | 11.26 | 25,300 |
| Dec 15, 2023 | 11.30 | 11.33 | 10.48 | 11.11 | 11.11 | 91,400 |
| Dec 14, 2023 | 11.19 | 11.38 | 10.86 | 11.26 | 11.26 | 39,400 |
| Dec 13, 2023 | 10.46 | 11.27 | 10.46 | 11.20 | 11.20 | 31,400 |
| Dec 12, 2023 | 11.39 | 11.39 | 10.73 | 10.95 | 10.95 | 18,500 |
| Dec 11, 2023 | 11.18 | 11.39 | 10.87 | 11.37 | 11.37 | 23,700 |
| Dec 8, 2023 | 11.00 | 11.31 | 9.92 | 11.14 | 11.14 | 37,100 |
| Dec 7, 2023 | 10.82 | 11.23 | 10.73 | 11.17 | 11.17 | 21,100 |
| Dec 6, 2023 | 11.55 | 11.55 | 11.01 | 11.07 | 11.07 | 22,000 |
| Dec 5, 2023 | 11.26 | 11.65 | 11.02 | 11.42 | 11.42 | 75,800 |
| Dec 4, 2023 | 10.98 | 11.45 | 10.87 | 11.41 | 11.41 | 48,100 |
| Dec 1, 2023 | 10.61 | 11.22 | 10.44 | 11.06 | 11.06 | 20,800 |
| Nov 30, 2023 | 11.28 | 11.28 | 10.65 | 10.74 | 10.74 | 14,500 |
| Nov 29, 2023 | 11.20 | 11.39 | 11.13 | 11.24 | 11.24 | 25,000 |
| Nov 28, 2023 | 11.10 | 11.41 | 10.96 | 11.20 | 11.20 | 41,800 |
| Nov 27, 2023 | 10.68 | 11.32 | 10.68 | 11.11 | 11.11 | 33,000 |
| Nov 24, 2023 | 10.83 | 11.00 | 10.68 | 10.97 | 10.97 | 11,600 |
| Nov 22, 2023 | 10.93 | 10.97 | 10.79 | 10.80 | 10.80 | 17,700 |
| Nov 21, 2023 | 10.60 | 11.00 | 10.60 | 10.81 | 10.81 | 32,100 |
| Nov 20, 2023 | 10.49 | 10.81 | 10.06 | 10.77 | 10.77 | 58,100 |
| Nov 17, 2023 | 10.32 | 10.61 | 10.20 | 10.57 | 10.57 | 35,500 |
| Nov 16, 2023 | 10.06 | 10.35 | 9.75 | 10.22 | 10.22 | 32,200 |
| Nov 15, 2023 | 10.14 | 10.39 | 10.04 | 10.06 | 10.06 | 26,700 |
| Nov 14, 2023 | 9.75 | 10.22 | 9.53 | 10.16 | 10.16 | 59,100 |
| Nov 13, 2023 | 9.41 | 9.62 | 9.21 | 9.46 | 9.46 | 31,600 |
| Nov 10, 2023 | 9.13 | 9.32 | 8.91 | 9.29 | 9.29 | 17,600 |
| Nov 9, 2023 | 9.26 | 9.29 | 8.91 | 9.05 | 9.05 | 21,500 |
| Nov 8, 2023 | 9.48 | 9.48 | 9.09 | 9.23 | 9.23 | 17,700 |
| Nov 7, 2023 | 9.25 | 9.57 | 9.22 | 9.43 | 9.43 | 26,000 |
| Nov 6, 2023 | 9.38 | 9.39 | 9.14 | 9.26 | 9.26 | 17,600 |
| Nov 3, 2023 | 9.39 | 9.73 | 9.30 | 9.34 | 9.34 | 27,400 |
| Nov 2, 2023 | 8.85 | 9.50 | 8.85 | 9.38 | 9.38 | 35,000 |
| Nov 1, 2023 | 9.10 | 9.24 | 8.85 | 8.89 | 8.89 | 19,700 |
| Oct 31, 2023 | 8.90 | 9.31 | 8.90 | 9.17 | 9.17 | 33,700 |
| Oct 30, 2023 | 8.91 | 9.02 | 8.54 | 8.89 | 8.89 | 27,000 |
| Oct 27, 2023 | 9.06 | 9.09 | 8.84 | 8.88 | 8.88 | 24,600 |
| Oct 26, 2023 | 9.02 | 9.18 | 8.93 | 9.07 | 9.07 | 32,500 |
| Oct 25, 2023 | 8.98 | 9.11 | 8.85 | 8.98 | 8.98 | 25,300 |
| Oct 24, 2023 | 8.88 | 9.15 | 8.84 | 9.07 | 9.07 | 35,600 |
| Oct 23, 2023 | 8.81 | 9.10 | 8.80 | 8.99 | 8.99 | 32,700 |
| Oct 20, 2023 | 8.80 | 9.02 | 8.80 | 8.92 | 8.92 | 31,000 |
| Oct 19, 2023 | 8.86 | 9.02 | 8.79 | 8.83 | 8.83 | 38,000 |
| Oct 18, 2023 | 9.35 | 9.46 | 8.91 | 8.95 | 8.95 | 41,400 |
| Oct 17, 2023 | 9.27 | 9.74 | 9.27 | 9.46 | 9.46 | 90,500 |
| Oct 16, 2023 | 9.20 | 9.59 | 9.20 | 9.46 | 9.46 | 63,500 |
| Oct 13, 2023 | 9.43 | 9.57 | 9.09 | 9.27 | 9.27 | 69,400 |
| Oct 12, 2023 | 9.37 | 9.67 | 9.09 | 9.50 | 9.50 | 86,200 |
| Oct 11, 2023 | 8.51 | 9.90 | 8.50 | 9.43 | 9.43 | 413,800 |
| Oct 10, 2023 | 7.98 | 8.20 | 7.73 | 7.79 | 7.79 | 130,300 |
| Oct 9, 2023 | 7.50 | 7.97 | 7.50 | 7.95 | 7.95 | 42,900 |
| Oct 6, 2023 | 7.42 | 7.79 | 7.35 | 7.61 | 7.61 | 46,300 |
| Oct 5, 2023 | 7.48 | 7.60 | 7.30 | 7.55 | 7.55 | 61,200 |
| Oct 4, 2023 | 7.27 | 7.48 | 7.25 | 7.46 | 7.46 | 44,700 |
| Oct 3, 2023 | 7.39 | 7.51 | 7.25 | 7.28 | 7.28 | 54,400 |
| Oct 2, 2023 | 7.81 | 7.94 | 7.25 | 7.44 | 7.44 | 85,100 |
| Sep 29, 2023 | 7.74 | 8.01 | 7.74 | 7.98 | 7.98 | 44,700 |
| Sep 28, 2023 | 7.51 | 7.78 | 7.50 | 7.74 | 7.74 | 25,000 |
| Sep 27, 2023 | 7.65 | 7.76 | 7.45 | 7.57 | 7.57 | 48,800 |
| Sep 26, 2023 | 7.58 | 7.78 | 7.58 | 7.65 | 7.65 | 41,500 |
| Sep 25, 2023 | 7.65 | 7.77 | 7.61 | 7.64 | 7.64 | 30,800 |
| Sep 22, 2023 | 7.83 | 8.00 | 7.65 | 7.68 | 7.68 | 67,700 |
| Sep 21, 2023 | 7.65 | 7.93 | 7.40 | 7.83 | 7.83 | 102,200 |
| Sep 20, 2023 | 7.87 | 8.01 | 7.70 | 7.73 | 7.73 | 75,800 |
| Sep 19, 2023 | 7.60 | 7.95 | 7.60 | 7.87 | 7.87 | 62,300 |
| Sep 18, 2023 | 8.01 | 8.03 | 7.27 | 7.65 | 7.65 | 136,400 |
| Sep 15, 2023 | 8.10 | 8.32 | 7.99 | 8.27 | 8.27 | 319,100 |
| Sep 14, 2023 | 8.19 | 8.33 | 8.05 | 8.11 | 8.11 | 47,400 |
| Sep 13, 2023 | 8.08 | 8.51 | 8.01 | 8.19 | 8.19 | 78,500 |
| Sep 12, 2023 | 8.14 | 8.44 | 8.06 | 8.11 | 8.11 | 38,900 |
| Sep 11, 2023 | 8.08 | 8.42 | 8.02 | 8.21 | 8.21 | 45,300 |
| Sep 8, 2023 | 8.27 | 8.30 | 8.01 | 8.07 | 8.07 | 26,900 |
| Sep 7, 2023 | 8.27 | 8.51 | 8.09 | 8.32 | 8.32 | 56,600 |
| Sep 6, 2023 | 8.48 | 8.48 | 8.11 | 8.26 | 8.26 | 24,100 |
| Sep 5, 2023 | 8.70 | 8.70 | 8.41 | 8.44 | 8.44 | 35,500 |
| Sep 1, 2023 | 8.70 | 8.84 | 8.66 | 8.74 | 8.74 | 23,300 |
| Aug 31, 2023 | 8.68 | 8.81 | 8.53 | 8.64 | 8.64 | 37,900 |
| Aug 30, 2023 | 8.69 | 8.81 | 8.60 | 8.70 | 8.70 | 29,600 |
| Aug 29, 2023 | 8.57 | 8.81 | 8.57 | 8.69 | 8.69 | 31,300 |
| Aug 28, 2023 | 8.42 | 8.73 | 8.42 | 8.57 | 8.57 | 29,100 |
| Aug 25, 2023 | 8.26 | 8.48 | 8.06 | 8.41 | 8.41 | 55,700 |
| Aug 24, 2023 | 8.95 | 8.95 | 8.26 | 8.29 | 8.29 | 45,600 |
| Aug 23, 2023 | 8.60 | 9.08 | 8.53 | 8.95 | 8.95 | 62,000 |
| Aug 22, 2023 | 8.45 | 8.79 | 8.16 | 8.55 | 8.55 | 88,300 |
| Aug 21, 2023 | 8.59 | 8.83 | 8.45 | 8.48 | 8.48 | 81,500 |
| Aug 18, 2023 | 7.97 | 8.72 | 7.94 | 8.59 | 8.59 | 127,900 |
| Aug 17, 2023 | 7.86 | 8.23 | 7.85 | 8.03 | 8.03 | 70,700 |
| Aug 16, 2023 | 7.85 | 7.99 | 7.58 | 7.85 | 7.85 | 81,800 |
| Aug 15, 2023 | 8.25 | 8.25 | 7.90 | 7.93 | 7.93 | 33,400 |
| Aug 14, 2023 | 8.21 | 8.37 | 7.95 | 8.23 | 8.23 | 88,200 |
| Aug 11, 2023 | 8.31 | 8.39 | 8.15 | 8.28 | 8.28 | 55,200 |
| Aug 10, 2023 | 8.54 | 8.87 | 8.23 | 8.34 | 8.34 | 65,700 |
| Aug 9, 2023 | 8.83 | 8.83 | 8.31 | 8.45 | 8.45 | 37,700 |
| Aug 8, 2023 | 8.81 | 8.92 | 8.70 | 8.80 | 8.80 | 40,600 |
| Aug 7, 2023 | 8.95 | 9.03 | 8.75 | 8.82 | 8.82 | 49,700 |
| Aug 4, 2023 | 9.29 | 9.29 | 8.94 | 8.99 | 8.99 | 43,100 |
| Aug 3, 2023 | 9.41 | 9.41 | 9.15 | 9.20 | 9.20 | 27,900 |
| Aug 2, 2023 | 9.34 | 9.44 | 9.04 | 9.36 | 9.36 | 57,300 |
| Aug 1, 2023 | 9.22 | 9.62 | 9.10 | 9.43 | 9.43 | 77,100 |
| Jul 31, 2023 | 8.94 | 9.25 | 8.92 | 9.24 | 9.24 | 59,700 |
| Jul 28, 2023 | 8.95 | 9.07 | 8.88 | 8.94 | 8.94 | 66,100 |
| Jul 27, 2023 | 9.37 | 9.46 | 8.87 | 8.95 | 8.95 | 78,200 |
| Jul 26, 2023 | 9.31 | 9.47 | 9.27 | 9.36 | 9.36 | 61,200 |
| Jul 25, 2023 | 9.33 | 9.48 | 9.30 | 9.34 | 9.34 | 69,400 |
| Jul 24, 2023 | 9.36 | 9.55 | 9.21 | 9.32 | 9.32 | 85,000 |
| Jul 21, 2023 | 9.78 | 9.78 | 9.36 | 9.37 | 9.37 | 73,500 |
| Jul 20, 2023 | 10.24 | 10.24 | 9.53 | 9.68 | 9.68 | 94,700 |
| Jul 19, 2023 | 10.53 | 10.58 | 10.10 | 10.24 | 10.24 | 126,700 |
| Jul 18, 2023 | 10.83 | 10.95 | 10.53 | 10.57 | 10.57 | 64,600 |
| Jul 17, 2023 | 10.96 | 10.99 | 10.53 | 10.96 | 10.96 | 104,600 |
| Jul 14, 2023 | 10.50 | 11.30 | 10.50 | 11.00 | 11.00 | 116,700 |
| Jul 13, 2023 | 9.76 | 10.52 | 9.76 | 10.44 | 10.44 | 141,000 |
| Jul 12, 2023 | 9.75 | 9.99 | 9.67 | 9.76 | 9.76 | 161,500 |
| Jul 11, 2023 | 9.53 | 10.42 | 9.13 | 9.54 | 9.54 | 422,100 |
| Jul 10, 2023 | 12.66 | 12.66 | 11.25 | 11.34 | 11.34 | 169,200 |
| Jul 7, 2023 | 12.87 | 13.23 | 12.54 | 12.64 | 12.64 | 152,100 |
| Jul 6, 2023 | 12.44 | 12.89 | 12.41 | 12.80 | 12.80 | 108,800 |
| Jul 5, 2023 | 12.62 | 12.78 | 12.30 | 12.51 | 12.51 | 90,600 |
| Jul 3, 2023 | 12.53 | 12.82 | 11.96 | 12.80 | 12.80 | 33,800 |
| Jun 30, 2023 | 12.37 | 12.54 | 12.21 | 12.48 | 12.48 | 103,700 |
| Jun 29, 2023 | 11.99 | 12.40 | 11.95 | 12.28 | 12.28 | 63,900 |
| Jun 28, 2023 | 11.99 | 12.05 | 11.78 | 11.93 | 11.93 | 52,600 |
| Jun 27, 2023 | 11.46 | 12.14 | 11.46 | 11.89 | 11.89 | 78,700 |
| Jun 26, 2023 | 11.00 | 11.69 | 10.88 | 11.57 | 11.57 | 107,000 |
| Jun 23, 2023 | 11.33 | 11.51 | 11.12 | 11.27 | 11.27 | 1,692,900 |
| Jun 22, 2023 | 11.56 | 11.90 | 11.50 | 11.54 | 11.54 | 89,400 |
| Jun 21, 2023 | 11.40 | 11.87 | 11.40 | 11.67 | 11.67 | 96,300 |
| Jun 20, 2023 | 11.52 | 11.66 | 11.14 | 11.47 | 11.47 | 98,400 |
| Jun 16, 2023 | 12.03 | 12.09 | 11.59 | 11.65 | 11.65 | 70,100 |
| Jun 15, 2023 | 11.80 | 12.15 | 11.75 | 12.04 | 12.04 | 65,400 |
| Jun 14, 2023 | 11.94 | 12.17 | 11.76 | 11.83 | 11.83 | 89,400 |
| Jun 13, 2023 | 11.82 | 12.18 | 11.74 | 11.79 | 11.79 | 125,200 |
| Jun 12, 2023 | 12.10 | 12.26 | 11.67 | 11.75 | 11.75 | 86,100 |
| Jun 9, 2023 | 11.95 | 12.17 | 11.20 | 12.09 | 12.09 | 70,500 |
| Jun 8, 2023 | 11.46 | 12.07 | 11.41 | 11.82 | 11.82 | 95,500 |
| Jun 7, 2023 | 11.10 | 11.78 | 11.08 | 11.45 | 11.45 | 99,400 |
| Jun 6, 2023 | 10.47 | 11.18 | 10.47 | 11.09 | 11.09 | 56,700 |
| Jun 5, 2023 | 10.27 | 10.53 | 10.10 | 10.42 | 10.42 | 71,000 |
| Jun 2, 2023 | 9.95 | 10.52 | 9.95 | 10.37 | 10.37 | 90,800 |
| Jun 1, 2023 | 9.72 | 10.08 | 9.72 | 9.82 | 9.82 | 88,200 |
| May 31, 2023 | 9.67 | 9.99 | 9.40 | 9.68 | 9.68 | 85,500 |
| May 30, 2023 | 9.30 | 9.84 | 9.19 | 9.76 | 9.76 | 63,800 |
| May 26, 2023 | 9.20 | 9.31 | 9.02 | 9.23 | 9.23 | 54,600 |
| May 25, 2023 | 8.83 | 9.15 | 8.77 | 9.02 | 9.02 | 67,600 |
| May 24, 2023 | 9.21 | 9.25 | 8.75 | 8.99 | 8.99 | 48,700 |
| May 23, 2023 | 9.49 | 9.69 | 9.08 | 9.29 | 9.29 | 59,300 |
| May 22, 2023 | 9.48 | 9.72 | 9.15 | 9.54 | 9.54 | 94,000 |
| May 19, 2023 | 8.56 | 9.52 | 8.55 | 9.48 | 9.48 | 117,800 |
| May 18, 2023 | 8.25 | 8.76 | 8.25 | 8.56 | 8.56 | 161,600 |
| May 17, 2023 | 9.20 | 9.20 | 8.23 | 8.26 | 8.26 | 191,200 |
| May 16, 2023 | 9.89 | 10.50 | 8.46 | 8.67 | 8.67 | 467,600 |
| May 15, 2023 | 11.94 | 12.26 | 11.94 | 12.00 | 12.00 | 63,100 |
| May 12, 2023 | 12.15 | 12.30 | 11.99 | 12.03 | 12.03 | 53,000 |
| May 11, 2023 | 12.25 | 12.29 | 11.67 | 12.07 | 12.07 | 98,800 |
| May 10, 2023 | 13.00 | 13.00 | 12.30 | 12.42 | 12.42 | 51,000 |
| May 9, 2023 | 12.86 | 13.18 | 12.75 | 13.02 | 13.02 | 55,900 |
| May 8, 2023 | 12.69 | 13.00 | 12.55 | 12.92 | 12.92 | 38,600 |
| May 5, 2023 | 12.77 | 12.90 | 12.42 | 12.70 | 12.70 | 42,800 |
| May 4, 2023 | 12.81 | 13.05 | 12.52 | 12.67 | 12.67 | 34,600 |
| May 3, 2023 | 12.92 | 13.35 | 12.92 | 12.92 | 12.92 | 49,000 |
| May 2, 2023 | 12.36 | 13.10 | 12.36 | 12.92 | 12.92 | 46,700 |
| May 1, 2023 | 12.73 | 12.91 | 12.31 | 12.51 | 12.51 | 63,200 |
| Apr 28, 2023 | 12.24 | 12.92 | 12.20 | 12.77 | 12.77 | 54,400 |
| Apr 27, 2023 | 12.31 | 12.64 | 12.28 | 12.33 | 12.33 | 37,800 |
| Apr 26, 2023 | 12.31 | 12.58 | 12.25 | 12.25 | 12.25 | 48,300 |
| Apr 25, 2023 | 12.72 | 12.75 | 12.13 | 12.41 | 12.41 | 123,600 |
| Apr 24, 2023 | 13.60 | 13.64 | 12.41 | 12.92 | 12.92 | 103,500 |
Related Tickers
UEIC Universal Electronics Inc.
9.74
-3.37%
VZIO VIZIO Holding Corp.
10.76
-0.19%
SONO Sonos, Inc.
17.19
+1.66%
SSU.BE Samsung Electronics Co Ltd
1,290.00
-0.77%
SSU.VI Samsung Electronics Co., Ltd.
1,290.00
-0.77%
SHCAY Sharp Corporation
1.2615
+3.40%
SNEJF Sony Group Corporation
81.48
-0.97%
SONY Sony Group Corporation
81.56
+0.32%
005935.KS Samsung Electronics Co., Ltd.
63,500.00
-0.63%
SSNLF Samsung Electronics Co., Ltd.
40.60
0.00%