VOXX International Corporation (VOXX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:46AM EDT. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 7.01 | 7.05 | 6.93 | 6.93 | 6.93 | 3,087 |
| 23 abr 2024 | 6.99 | 7.15 | 6.88 | 7.01 | 7.01 | 40,200 |
| 22 abr 2024 | 6.88 | 7.10 | 6.82 | 6.83 | 6.83 | 19,100 |
| 19 abr 2024 | 7.23 | 7.34 | 6.84 | 6.89 | 6.89 | 27,800 |
| 18 abr 2024 | 7.17 | 7.51 | 7.17 | 7.28 | 7.28 | 27,200 |
| 17 abr 2024 | 7.40 | 7.61 | 7.16 | 7.20 | 7.20 | 10,700 |
| 16 abr 2024 | 7.31 | 7.52 | 7.31 | 7.37 | 7.37 | 8,300 |
| 15 abr 2024 | 7.96 | 8.03 | 7.25 | 7.31 | 7.31 | 23,200 |
| 12 abr 2024 | 8.01 | 8.19 | 7.91 | 7.91 | 7.91 | 17,100 |
| 11 abr 2024 | 8.17 | 8.17 | 8.00 | 8.03 | 8.03 | 11,300 |
| 10 abr 2024 | 8.05 | 8.22 | 7.99 | 8.19 | 8.19 | 27,700 |
| 09 abr 2024 | 8.07 | 8.36 | 8.07 | 8.21 | 8.21 | 11,300 |
| 08 abr 2024 | 8.28 | 8.37 | 8.05 | 8.10 | 8.10 | 17,600 |
| 05 abr 2024 | 8.12 | 8.36 | 8.12 | 8.29 | 8.29 | 17,600 |
| 04 abr 2024 | 8.34 | 8.38 | 8.05 | 8.20 | 8.20 | 15,900 |
| 03 abr 2024 | 8.00 | 8.40 | 8.00 | 8.31 | 8.31 | 21,600 |
| 02 abr 2024 | 7.99 | 8.13 | 7.99 | 8.12 | 8.12 | 28,800 |
| 01 abr 2024 | 8.12 | 8.27 | 8.07 | 8.07 | 8.07 | 19,600 |
| 28 mar 2024 | 8.20 | 8.22 | 8.08 | 8.16 | 8.16 | 10,200 |
| 27 mar 2024 | 8.00 | 8.34 | 8.00 | 8.26 | 8.26 | 20,300 |
| 26 mar 2024 | 7.99 | 8.36 | 7.99 | 8.18 | 8.18 | 44,600 |
| 25 mar 2024 | 7.99 | 8.15 | 7.99 | 8.03 | 8.03 | 63,100 |
| 22 mar 2024 | 8.30 | 8.30 | 7.99 | 8.01 | 8.01 | 34,700 |
| 21 mar 2024 | 8.11 | 8.39 | 7.99 | 8.26 | 8.26 | 33,600 |
| 20 mar 2024 | 8.20 | 8.20 | 7.99 | 8.17 | 8.17 | 28,700 |
| 19 mar 2024 | 8.20 | 8.38 | 8.14 | 8.18 | 8.18 | 17,500 |
| 18 mar 2024 | 8.00 | 8.52 | 7.99 | 8.34 | 8.34 | 76,000 |
| 15 mar 2024 | 7.99 | 8.31 | 7.99 | 7.99 | 7.99 | 113,700 |
| 14 mar 2024 | 8.24 | 8.46 | 8.06 | 8.06 | 8.06 | 41,600 |
| 13 mar 2024 | 8.04 | 8.27 | 7.89 | 8.14 | 8.14 | 26,100 |
| 12 mar 2024 | 7.56 | 8.07 | 7.56 | 8.00 | 8.00 | 19,300 |
| 11 mar 2024 | 8.10 | 8.34 | 7.55 | 7.55 | 7.55 | 76,900 |
| 08 mar 2024 | 7.98 | 8.20 | 7.98 | 8.17 | 8.17 | 12,800 |
| 07 mar 2024 | 7.71 | 7.99 | 7.68 | 7.90 | 7.90 | 41,200 |
| 06 mar 2024 | 8.00 | 8.00 | 7.71 | 7.71 | 7.71 | 17,700 |
| 05 mar 2024 | 8.18 | 8.19 | 7.71 | 7.71 | 7.71 | 23,600 |
| 04 mar 2024 | 8.20 | 8.40 | 8.08 | 8.28 | 8.28 | 29,100 |
| 01 mar 2024 | 8.60 | 8.78 | 8.20 | 8.22 | 8.22 | 20,100 |
| 29 feb 2024 | 8.64 | 8.78 | 8.50 | 8.50 | 8.50 | 17,100 |
| 28 feb 2024 | 8.93 | 9.00 | 8.49 | 8.57 | 8.57 | 20,300 |
| 27 feb 2024 | 9.21 | 9.21 | 8.80 | 8.96 | 8.96 | 18,600 |
| 26 feb 2024 | 8.29 | 9.22 | 8.29 | 9.21 | 9.21 | 58,200 |
| 23 feb 2024 | 8.50 | 8.57 | 8.26 | 8.38 | 8.38 | 12,200 |
| 22 feb 2024 | 8.51 | 8.69 | 8.51 | 8.57 | 8.57 | 17,700 |
| 21 feb 2024 | 8.34 | 8.61 | 8.19 | 8.55 | 8.55 | 22,700 |
| 20 feb 2024 | 8.77 | 8.92 | 8.35 | 8.48 | 8.48 | 38,700 |
| 16 feb 2024 | 9.14 | 9.18 | 8.87 | 8.91 | 8.91 | 21,200 |
| 15 feb 2024 | 8.69 | 9.22 | 8.69 | 9.20 | 9.20 | 39,100 |
| 14 feb 2024 | 8.22 | 8.88 | 8.07 | 8.77 | 8.77 | 40,100 |
| 13 feb 2024 | 8.42 | 8.75 | 8.15 | 8.18 | 8.18 | 53,000 |
| 12 feb 2024 | 8.94 | 9.24 | 8.50 | 8.67 | 8.67 | 65,700 |
| 09 feb 2024 | 8.44 | 9.10 | 8.37 | 9.00 | 9.00 | 25,400 |
| 08 feb 2024 | 8.23 | 8.50 | 8.23 | 8.49 | 8.49 | 18,700 |
| 07 feb 2024 | 8.62 | 8.62 | 8.22 | 8.23 | 8.23 | 14,500 |
| 06 feb 2024 | 8.58 | 8.73 | 8.27 | 8.48 | 8.48 | 33,600 |
| 05 feb 2024 | 8.04 | 8.78 | 8.00 | 8.49 | 8.49 | 53,800 |
| 02 feb 2024 | 8.30 | 8.48 | 8.19 | 8.19 | 8.19 | 14,000 |
| 01 feb 2024 | 8.45 | 8.46 | 8.08 | 8.33 | 8.33 | 26,600 |
| 31 ene 2024 | 8.80 | 8.80 | 8.31 | 8.35 | 8.35 | 12,300 |
| 30 ene 2024 | 8.90 | 8.98 | 8.62 | 8.74 | 8.74 | 16,500 |
| 29 ene 2024 | 8.69 | 9.07 | 8.61 | 8.95 | 8.95 | 20,600 |
| 26 ene 2024 | 8.59 | 8.83 | 8.52 | 8.69 | 8.69 | 13,700 |
| 25 ene 2024 | 8.51 | 8.63 | 8.21 | 8.58 | 8.58 | 46,400 |
| 24 ene 2024 | 8.64 | 8.78 | 8.33 | 8.35 | 8.35 | 38,200 |
| 23 ene 2024 | 8.75 | 8.76 | 8.53 | 8.63 | 8.63 | 38,000 |
| 22 ene 2024 | 8.41 | 8.70 | 8.40 | 8.62 | 8.62 | 57,700 |
| 19 ene 2024 | 8.90 | 8.90 | 8.50 | 8.80 | 8.80 | 36,500 |
| 18 ene 2024 | 8.57 | 8.86 | 8.56 | 8.78 | 8.78 | 39,300 |
| 17 ene 2024 | 8.24 | 8.68 | 8.04 | 8.44 | 8.44 | 38,600 |
| 16 ene 2024 | 8.21 | 8.41 | 7.83 | 8.28 | 8.28 | 86,800 |
| 12 ene 2024 | 8.86 | 8.93 | 8.28 | 8.34 | 8.34 | 42,000 |
| 11 ene 2024 | 9.55 | 9.88 | 8.50 | 8.80 | 8.80 | 73,000 |
| 10 ene 2024 | 10.97 | 10.97 | 9.20 | 9.51 | 9.51 | 84,600 |
| 09 ene 2024 | 10.99 | 11.31 | 10.55 | 10.85 | 10.85 | 124,900 |
| 08 ene 2024 | 9.55 | 10.55 | 9.55 | 10.47 | 10.47 | 60,400 |
| 05 ene 2024 | 9.65 | 9.94 | 9.44 | 9.51 | 9.51 | 45,300 |
| 04 ene 2024 | 10.04 | 10.04 | 9.52 | 9.73 | 9.73 | 58,100 |
| 03 ene 2024 | 10.28 | 10.41 | 9.86 | 9.93 | 9.93 | 22,800 |
| 02 ene 2024 | 10.61 | 10.61 | 10.42 | 10.51 | 10.51 | 13,600 |
| 29 dic 2023 | 10.88 | 11.00 | 10.47 | 10.68 | 10.68 | 25,900 |
| 28 dic 2023 | 10.76 | 11.00 | 10.60 | 10.93 | 10.93 | 24,000 |
| 27 dic 2023 | 11.02 | 11.02 | 10.83 | 11.00 | 11.00 | 13,700 |
| 26 dic 2023 | 10.73 | 11.16 | 10.73 | 10.92 | 10.92 | 21,500 |
| 22 dic 2023 | 10.94 | 10.94 | 10.79 | 10.87 | 10.87 | 13,200 |
| 21 dic 2023 | 11.17 | 11.27 | 10.85 | 10.95 | 10.95 | 26,500 |
| 20 dic 2023 | 11.49 | 11.74 | 11.14 | 11.22 | 11.22 | 38,300 |
| 19 dic 2023 | 11.37 | 11.50 | 11.11 | 11.45 | 11.45 | 33,200 |
| 18 dic 2023 | 11.07 | 11.33 | 10.48 | 11.26 | 11.26 | 25,300 |
| 15 dic 2023 | 11.30 | 11.33 | 10.48 | 11.11 | 11.11 | 91,400 |
| 14 dic 2023 | 11.19 | 11.38 | 10.86 | 11.26 | 11.26 | 39,400 |
| 13 dic 2023 | 10.46 | 11.27 | 10.46 | 11.20 | 11.20 | 31,400 |
| 12 dic 2023 | 11.39 | 11.39 | 10.73 | 10.95 | 10.95 | 18,500 |
| 11 dic 2023 | 11.18 | 11.39 | 10.87 | 11.37 | 11.37 | 23,700 |
| 08 dic 2023 | 11.00 | 11.31 | 9.92 | 11.14 | 11.14 | 37,100 |
| 07 dic 2023 | 10.82 | 11.23 | 10.73 | 11.17 | 11.17 | 21,100 |
| 06 dic 2023 | 11.55 | 11.55 | 11.01 | 11.07 | 11.07 | 22,000 |
| 05 dic 2023 | 11.26 | 11.65 | 11.02 | 11.42 | 11.42 | 75,800 |
| 04 dic 2023 | 10.98 | 11.45 | 10.87 | 11.41 | 11.41 | 48,100 |
| 01 dic 2023 | 10.61 | 11.22 | 10.44 | 11.06 | 11.06 | 20,800 |
| 30 nov 2023 | 11.28 | 11.28 | 10.65 | 10.74 | 10.74 | 14,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.