VOXX - VOXX International Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20176.406.406.356.386.386,956
Nov 17, 20176.356.456.306.356.3588,900
Nov 16, 20176.306.486.306.406.40169,000
Nov 15, 20176.306.556.206.306.30133,700
Nov 14, 20176.556.556.206.356.35161,200
Nov 13, 20176.506.606.506.606.6051,500
Nov 10, 20176.556.706.556.556.5589,900
Nov 09, 20176.456.656.356.556.55122,500
Nov 08, 20176.256.556.256.506.50179,400
Nov 07, 20176.506.556.206.356.35188,300
Nov 06, 20176.556.656.506.556.5571,000
Nov 03, 20176.706.706.516.556.5565,100
Nov 02, 20176.456.706.456.656.6591,000
Nov 01, 20176.756.756.506.506.50115,200
Oct 31, 20176.506.806.486.706.70131,400
Oct 30, 20176.506.506.406.506.50110,400
Oct 27, 20176.506.656.506.556.5596,500
Oct 26, 20176.506.586.436.506.5081,300
Oct 25, 20176.506.556.356.506.50133,800
Oct 24, 20176.606.656.296.456.45173,300
Oct 23, 20176.606.756.456.506.50148,300
Oct 20, 20176.606.706.456.556.55165,500
Oct 19, 20176.606.706.356.506.50170,400
Oct 18, 20176.806.906.506.656.65265,900
Oct 17, 20176.656.956.606.856.85300,800
Oct 16, 20176.806.856.606.706.70222,600
Oct 13, 20176.857.006.656.706.70241,300
Oct 12, 20176.706.906.556.756.75361,900
Oct 11, 20177.357.706.586.706.701,139,100
Oct 10, 20178.508.658.308.608.60239,600
Oct 09, 20178.458.658.408.508.50100,400
Oct 06, 20178.608.608.358.458.4578,400
Oct 05, 20178.508.708.358.658.6570,900
Oct 04, 20178.658.758.508.558.5575,100
Oct 03, 20178.508.658.508.658.6577,200
Oct 02, 20178.558.608.218.558.55104,000
Sep 29, 20178.608.708.508.558.55105,400
Sep 28, 20178.608.858.558.708.70217,700
Sep 27, 20178.408.808.358.708.70265,100
Sep 26, 20178.158.458.158.458.45152,700
Sep 25, 20178.208.387.988.108.10134,400
Sep 22, 20177.908.207.858.208.20135,900
Sep 21, 20177.908.007.857.907.9080,300
Sep 20, 20177.958.057.907.957.9597,000
Sep 19, 20177.908.077.858.008.00176,500
Sep 18, 20177.657.987.657.907.90250,600
Sep 15, 20178.008.007.707.707.70221,200
Sep 14, 20178.308.337.957.957.9597,200
Sep 13, 20178.358.408.248.258.2574,100
Sep 12, 20178.058.507.958.308.30191,200
Sep 11, 20177.758.057.458.008.00203,400
Sep 08, 20177.958.107.757.757.75162,100
Sep 07, 20178.008.107.858.058.05115,100
Sep 06, 20177.958.107.908.008.00153,400
Sep 05, 20178.108.157.887.957.95230,200
Sep 01, 20178.058.207.908.208.20112,700
Aug 31, 20178.058.207.908.108.10164,700
Aug 30, 20177.707.957.607.857.85123,400
Aug 29, 20177.807.857.507.657.65171,400
Aug 28, 20177.807.907.657.807.80146,400
Aug 25, 20177.857.957.657.807.80218,500
Aug 24, 20177.708.007.607.757.75245,300
Aug 23, 20177.807.857.557.707.70227,800
Aug 22, 20177.607.757.557.707.70142,700
Aug 21, 20177.507.857.257.607.60518,300
Aug 18, 20177.207.657.107.557.55242,700
Aug 17, 20177.207.457.107.307.30227,100
Aug 16, 20177.357.357.157.257.25117,500
Aug 15, 20177.457.557.207.407.40175,000
Aug 14, 20177.157.707.157.507.50205,900
Aug 11, 20177.157.257.067.157.15166,500
Aug 10, 20177.107.157.007.107.10158,500
Aug 09, 20177.207.306.907.107.10133,500
Aug 08, 20177.007.356.957.157.15145,800
Aug 07, 20177.057.106.857.007.0090,500
Aug 04, 20177.007.206.957.107.10240,100
Aug 03, 20176.607.056.607.007.00252,000
Aug 02, 20176.806.956.456.606.60204,700
Aug 01, 20176.806.806.556.756.7585,200
Jul 31, 20176.406.806.406.706.70121,500
Jul 28, 20176.807.106.406.506.50285,000
Jul 27, 20176.757.086.656.956.95344,700
Jul 26, 20176.756.986.656.706.70292,500
Jul 25, 20176.657.006.606.806.80280,500
Jul 24, 20176.606.806.536.606.60163,400
Jul 21, 20176.656.806.456.706.70270,400
Jul 20, 20176.506.686.356.556.55212,700
Jul 19, 20176.506.706.356.556.55203,300
Jul 18, 20176.556.956.406.456.45249,600
Jul 17, 20176.306.656.106.556.55483,100
Jul 14, 20176.556.736.306.406.40303,400
Jul 13, 20176.856.856.456.606.60618,100
Jul 12, 20177.357.406.806.956.95486,800
Jul 11, 20176.907.756.657.357.351,153,800
Jul 10, 20178.908.958.558.858.85547,700
Jul 07, 20178.608.808.408.758.75282,100
Jul 06, 20178.408.508.258.408.40163,600
Jul 05, 20178.408.607.958.508.50198,700
Jul 03, 20178.108.657.858.558.55195,400
Jun 30, 20179.009.008.108.208.20217,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...