Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

VOXX International Corporation (VOXX)

Compare
7.47
+0.02
+(0.27%)
At close: 4:00:00 PM EST
7.47
0.00
(0.00%)
After hours: 4:00:13 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 4, 20257.467.477.457.477.4795,042
Mar 3, 20257.467.477.457.457.45155,400
Feb 28, 20257.467.467.447.457.45104,900
Feb 27, 20257.477.477.447.447.44104,600
Feb 26, 20257.477.477.467.467.46115,300
Feb 25, 20257.477.477.447.467.4697,300
Feb 24, 20257.407.467.407.457.45131,800
Feb 21, 20257.467.467.447.457.4572,200
Feb 20, 20257.447.477.447.467.46160,900
Feb 19, 20257.477.487.317.467.46329,300
Feb 18, 20257.487.487.467.477.47362,400
Feb 14, 20257.477.487.467.477.47150,200
Feb 13, 20257.467.477.457.467.4674,000
Feb 12, 20257.457.467.457.467.4664,200
Feb 11, 20257.457.477.457.477.47113,000
Feb 10, 20257.487.507.427.457.45400,700
Feb 7, 20257.417.457.407.407.4074,900
Feb 6, 20257.427.447.407.407.4065,900
Feb 5, 20257.367.407.367.407.40241,600
Feb 4, 20257.357.367.337.367.36169,800
Feb 3, 20257.367.367.327.327.32263,000
Jan 31, 20257.377.387.367.387.38151,800
Jan 30, 20257.357.387.357.377.37287,800
Jan 29, 20257.367.367.347.357.35129,300
Jan 28, 20257.357.367.347.367.36122,100
Jan 27, 20257.357.367.327.327.32248,000
Jan 24, 20257.347.367.337.357.35164,200
Jan 23, 20257.337.357.327.347.34151,700
Jan 22, 20257.337.347.327.337.33114,600
Jan 21, 20257.357.357.327.327.32185,400
Jan 17, 20257.357.367.327.327.32109,200
Jan 16, 20257.387.387.347.357.35169,200
Jan 15, 20257.357.397.347.377.37151,300
Jan 14, 20257.377.377.337.357.35187,400
Jan 13, 20257.317.357.307.347.34152,100
Jan 10, 20257.327.357.307.337.33550,900
Jan 8, 20257.337.357.317.317.311,207,100
Jan 7, 20257.367.377.347.347.34237,500
Jan 6, 20257.357.367.337.347.34280,900
Jan 3, 20257.357.357.327.337.33184,900
Jan 2, 20257.387.407.317.327.32383,600
Dec 31, 20247.387.427.387.387.38338,200
Dec 30, 20247.307.377.307.367.36258,400
Dec 27, 20247.297.317.297.297.29284,300
Dec 26, 20247.307.347.287.297.29375,100
Dec 24, 20247.317.327.297.307.30337,500
Dec 23, 20247.327.337.297.307.30316,700
Dec 20, 20247.307.307.267.307.30644,300
Dec 19, 20247.307.417.277.287.281,129,200
Dec 18, 20247.407.457.287.297.291,996,000
Dec 17, 20248.008.007.617.777.7764,300
Dec 16, 20247.918.007.728.008.00266,600
Dec 13, 20247.567.997.437.997.9974,200
Dec 12, 20247.497.687.157.667.6660,900
Dec 11, 20247.817.927.337.417.4173,300
Dec 10, 20247.607.957.597.927.9268,100
Dec 9, 20247.507.867.497.627.6266,500
Dec 6, 20247.277.447.037.437.4363,200
Dec 5, 20247.757.757.257.287.2852,600
Dec 4, 20247.627.807.537.807.8067,900
Dec 3, 20247.797.797.527.677.6779,300
Dec 2, 20247.788.007.717.757.7586,600
Nov 29, 20247.657.837.437.817.8148,400
Nov 27, 20247.747.857.467.597.5945,200
Nov 26, 20247.627.737.397.667.6651,900
Nov 25, 20247.508.007.477.647.64108,700
Nov 22, 20247.707.847.287.447.44110,400
Nov 21, 20246.637.756.637.747.74190,400
Nov 20, 20246.626.706.406.666.6694,200
Nov 19, 20246.356.756.316.636.63140,300
Nov 18, 20246.486.566.256.436.4364,900
Nov 15, 20246.776.866.386.496.49145,500
Nov 14, 20246.786.926.686.806.80107,800
Nov 13, 20246.977.026.736.776.7799,400
Nov 12, 20247.027.136.786.926.92142,400
Nov 11, 20246.887.106.757.067.0680,000
Nov 8, 20246.917.046.796.926.92113,100
Nov 7, 20247.417.536.906.986.98198,400
Nov 6, 20248.008.007.217.417.41206,800
Nov 5, 20247.868.007.657.907.90123,800
Nov 4, 20247.678.007.607.857.8598,900
Nov 1, 20247.737.907.457.737.7390,500
Oct 31, 20247.757.817.517.757.7587,000
Oct 30, 20247.848.007.767.777.7749,900
Oct 29, 20247.898.017.687.837.83129,300
Oct 28, 20247.567.957.567.877.87114,100
Oct 25, 20247.537.737.487.557.5569,500
Oct 24, 20247.577.737.457.557.5585,800
Oct 23, 20247.907.907.497.567.5696,500
Oct 22, 20247.857.997.727.897.8966,000
Oct 21, 20247.498.007.337.977.97127,900
Oct 18, 20247.717.717.387.547.54174,600
Oct 17, 20247.777.787.567.707.7098,100
Oct 16, 20247.998.057.547.827.82146,400
Oct 15, 20248.058.127.758.018.01293,900
Oct 14, 20247.168.057.037.987.98373,300
Oct 11, 20246.137.175.877.137.13429,500
Oct 10, 20246.236.306.046.176.17167,100
Oct 9, 20246.346.366.166.276.27117,100
Oct 8, 20246.266.386.206.296.2981,400
Oct 7, 20246.376.426.196.286.28100,900
Oct 4, 20246.366.606.356.426.4277,400
Oct 3, 20246.226.356.176.306.30119,200
Oct 2, 20246.256.506.216.356.35136,900
Oct 1, 20246.286.286.066.216.21147,700
Sep 30, 20246.506.556.286.366.36147,600
Sep 27, 20246.096.756.096.516.51397,900
Sep 26, 20246.056.105.956.056.0591,500
Sep 25, 20246.206.205.895.975.97125,100
Sep 24, 20246.036.295.926.136.13267,800
Sep 23, 20246.106.105.825.985.98221,700
Sep 20, 20246.176.175.766.026.02491,000
Sep 19, 20246.116.225.926.196.19277,400
Sep 18, 20246.256.255.786.026.02279,000
Sep 17, 20246.376.446.006.196.19308,400
Sep 16, 20245.946.625.946.386.38761,500
Sep 13, 20245.875.925.715.915.91290,700
Sep 12, 20245.965.995.785.825.82258,400
Sep 11, 20245.855.925.685.895.89399,100
Sep 10, 20245.856.335.725.815.81595,500
Sep 9, 20245.945.955.635.825.82414,200
Sep 6, 20245.755.965.595.845.84340,400
Sep 5, 20245.856.185.715.805.80742,200
Sep 4, 20245.405.905.325.835.83687,400
Sep 3, 20245.496.355.365.375.372,188,000
Aug 30, 20244.905.704.905.495.492,127,200
Aug 29, 20245.215.744.864.874.875,463,000
Aug 28, 20244.685.414.585.135.1311,575,200
Aug 27, 20243.875.473.864.794.79147,863,600
Aug 26, 20242.862.882.762.852.8574,100
Aug 23, 20242.922.962.862.912.9147,400
Aug 22, 20242.952.952.802.842.8429,900
Aug 21, 20242.912.982.892.932.9347,700
Aug 20, 20243.013.042.772.862.8649,300
Aug 19, 20243.163.182.923.003.00115,500
Aug 16, 20242.763.152.763.123.12121,200
Aug 15, 20242.602.832.602.772.77112,500
Aug 14, 20242.632.692.492.582.58144,700
Aug 13, 20242.572.642.572.632.6358,200
Aug 12, 20242.562.642.542.552.5545,000
Aug 9, 20242.502.852.482.582.58154,500
Aug 8, 20242.382.412.362.392.3942,800
Aug 7, 20242.442.522.372.372.3784,100
Aug 6, 20242.342.452.272.432.43144,900
Aug 5, 20242.322.382.282.322.32117,100
Aug 2, 20242.442.472.372.392.39105,500
Aug 1, 20242.592.602.442.492.4986,400
Jul 31, 20242.612.662.532.562.5682,800
Jul 30, 20242.732.772.572.602.60104,700
Jul 29, 20242.822.862.572.762.76145,100
Jul 26, 20242.452.872.452.802.80233,100
Jul 25, 20242.502.502.442.442.44331,500
Jul 24, 20242.532.592.462.492.49261,300
Jul 23, 20242.702.742.542.562.56206,900
Jul 22, 20242.612.722.522.692.69159,800
Jul 19, 20242.592.642.572.602.60102,000
Jul 18, 20242.652.702.572.602.60177,400
Jul 17, 20242.732.812.642.652.65505,600
Jul 16, 20242.712.892.702.742.74336,300
Jul 15, 20242.702.832.672.732.73256,900
Jul 12, 20242.732.892.602.692.69273,500
Jul 11, 20242.762.962.652.652.65288,400
Jul 10, 20242.652.882.652.842.84169,100
Jul 9, 20242.772.802.652.682.6886,900
Jul 8, 20242.822.862.662.792.79105,500
Jul 5, 20242.902.902.762.782.7861,700
Jul 3, 20242.952.982.742.872.8775,600
Jul 2, 20242.762.912.652.892.89141,300
Jul 1, 20243.163.162.712.732.73290,400
Jun 28, 20243.403.433.003.163.161,467,800
Jun 27, 20243.583.583.333.403.40108,700
Jun 26, 20243.433.753.403.553.55130,300
Jun 25, 20243.543.643.303.423.42250,600
Jun 24, 20243.723.733.503.503.5068,200
Jun 21, 20243.563.773.563.743.7488,700
Jun 20, 20243.443.633.443.573.5742,200
Jun 18, 20243.483.603.443.443.4458,100
Jun 17, 20243.503.663.483.523.52128,500
Jun 14, 20243.533.643.443.463.46159,800
Jun 13, 20243.743.743.533.693.6963,900
Jun 12, 20243.823.923.673.683.6876,400
Jun 11, 20243.603.873.603.793.79168,500
Jun 10, 20243.603.663.563.593.5967,900
Jun 7, 20243.773.773.553.603.6052,600
Jun 6, 20243.553.863.553.773.77199,800
Jun 5, 20243.463.633.343.613.6169,100
Jun 4, 20243.403.563.403.493.49129,700
Jun 3, 20243.733.793.383.413.41324,500
May 31, 20243.703.783.653.693.69115,300
May 30, 20243.673.773.603.633.6357,200
May 29, 20243.703.793.633.663.6669,000
May 28, 20243.853.903.713.723.7277,100
May 24, 20243.773.853.733.843.84102,100
May 23, 20243.764.023.713.743.74120,200
May 22, 20243.763.873.683.803.80120,200
May 21, 20243.753.893.613.753.75237,700
May 20, 20244.104.113.733.753.75124,800
May 17, 20244.054.253.954.004.00182,200
May 16, 20244.614.683.964.004.00255,900
May 15, 20245.845.844.454.534.53190,800
May 14, 20246.066.235.835.955.9552,000
May 13, 20245.906.355.906.076.0755,700
May 10, 20245.476.005.475.945.9498,100
May 9, 20245.085.585.045.475.4776,900
May 8, 20245.705.705.085.135.1381,100
May 7, 20245.996.075.655.655.6548,300
May 6, 20246.166.305.826.006.0054,500
May 3, 20246.116.306.016.156.1534,300
May 2, 20246.066.205.765.955.9571,000
May 1, 20245.966.415.805.985.9858,900
Apr 30, 20246.336.335.895.905.9045,600
Apr 29, 20246.486.526.166.526.5271,100
Apr 26, 20246.696.846.306.426.4245,400
Apr 25, 20246.877.116.346.566.5664,800
Apr 24, 20247.027.086.937.027.0211,300
Apr 23, 20246.997.156.887.017.0140,200
Apr 22, 20246.887.106.826.836.8319,100
Apr 19, 20247.237.346.846.896.8927,800
Apr 18, 20247.177.517.177.287.2827,200
Apr 17, 20247.407.617.167.207.2010,700
Apr 16, 20247.317.527.317.377.378,300
Apr 15, 20247.968.037.257.317.3123,200
Apr 12, 20248.018.197.917.917.9117,100
Apr 11, 20248.178.178.008.038.0311,300
Apr 10, 20248.058.227.998.198.1927,700
Apr 9, 20248.078.368.078.218.2111,300
Apr 8, 20248.288.378.058.108.1017,600
Apr 5, 20248.128.368.128.298.2917,600
Apr 4, 20248.348.388.058.208.2015,900
Apr 3, 20248.008.408.008.318.3121,600
Apr 2, 20247.998.137.998.128.1228,800
Apr 1, 20248.128.278.078.078.0719,600
Mar 28, 20248.208.228.088.168.1610,200
Mar 27, 20248.008.348.008.268.2620,300
Mar 26, 20247.998.367.998.188.1844,600
Mar 25, 20247.998.157.998.038.0363,100
Mar 22, 20248.308.307.998.018.0134,700
Mar 21, 20248.118.397.998.268.2633,600
Mar 20, 20248.208.207.998.178.1728,700
Mar 19, 20248.208.388.148.188.1817,500
Mar 18, 20248.008.527.998.348.3476,000
Mar 15, 20247.998.317.997.997.99113,700
Mar 14, 20248.248.468.068.068.0641,600
Mar 13, 20248.048.277.898.148.1426,100
Mar 12, 20247.568.077.568.008.0019,300
Mar 11, 20248.108.347.557.557.5576,900
Mar 8, 20247.988.207.988.178.1712,800
Mar 7, 20247.717.997.687.907.9041,200
Mar 6, 20248.008.007.717.717.7117,700
Mar 5, 20248.188.197.717.717.7123,600

Related Tickers

UEIC Universal Electronics Inc.
7.16
-3.11%
 
SONO Sonos, Inc.
13.05
+0.46%
 
002241.SZ Goertek Inc.
28.11
+0.39%
 
FEBO Fenbo Holdings Limited
1.1745
+14.03%
 
2369.HK Coolpad Group Limited
0.035
-2.78%
 
PWS.MI Powersoft S.p.A.
15.50
-2.52%
 
SONY Sony Group Corporation
24.15
-1.79%
 
WLDS Wearable Devices Ltd.
0.7499
-6.26%
 
6752.T Panasonic Holdings Corporation
1,835.50
-3.50%
 
6758.T Sony Group Corporation
3,628.00
-2.29%