NasdaqGS - Nasdaq Real Time Price USD
VOXX International Corporation (VOXX)
As of 2:33 PM EST. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 6.63 | 7.61 | 6.63 | 7.50 | 7.50 | 123,413 |
| Nov 20, 2024 | 6.62 | 6.70 | 6.40 | 6.66 | 6.66 | 94,200 |
| Nov 19, 2024 | 6.35 | 6.75 | 6.31 | 6.63 | 6.63 | 140,300 |
| Nov 18, 2024 | 6.48 | 6.56 | 6.25 | 6.43 | 6.43 | 64,900 |
| Nov 15, 2024 | 6.77 | 6.86 | 6.38 | 6.49 | 6.49 | 145,500 |
| Nov 14, 2024 | 6.78 | 6.92 | 6.68 | 6.80 | 6.80 | 107,800 |
| Nov 13, 2024 | 6.97 | 7.02 | 6.73 | 6.77 | 6.77 | 99,400 |
| Nov 12, 2024 | 7.02 | 7.13 | 6.78 | 6.92 | 6.92 | 142,400 |
| Nov 11, 2024 | 6.88 | 7.10 | 6.75 | 7.06 | 7.06 | 80,000 |
| Nov 8, 2024 | 6.91 | 7.04 | 6.79 | 6.92 | 6.92 | 113,100 |
| Nov 7, 2024 | 7.41 | 7.53 | 6.90 | 6.98 | 6.98 | 198,400 |
| Nov 6, 2024 | 8.00 | 8.00 | 7.21 | 7.41 | 7.41 | 206,800 |
| Nov 5, 2024 | 7.86 | 8.00 | 7.65 | 7.90 | 7.90 | 123,800 |
| Nov 4, 2024 | 7.67 | 8.00 | 7.60 | 7.85 | 7.85 | 98,900 |
| Nov 1, 2024 | 7.73 | 7.90 | 7.45 | 7.73 | 7.73 | 90,500 |
| Oct 31, 2024 | 7.75 | 7.81 | 7.51 | 7.75 | 7.75 | 87,000 |
| Oct 30, 2024 | 7.84 | 8.00 | 7.76 | 7.77 | 7.77 | 49,900 |
| Oct 29, 2024 | 7.89 | 8.01 | 7.68 | 7.83 | 7.83 | 129,300 |
| Oct 28, 2024 | 7.56 | 7.95 | 7.56 | 7.87 | 7.87 | 114,100 |
| Oct 25, 2024 | 7.53 | 7.73 | 7.48 | 7.55 | 7.55 | 69,500 |
| Oct 24, 2024 | 7.57 | 7.73 | 7.45 | 7.55 | 7.55 | 85,800 |
| Oct 23, 2024 | 7.90 | 7.90 | 7.49 | 7.56 | 7.56 | 96,500 |
| Oct 22, 2024 | 7.85 | 7.99 | 7.72 | 7.89 | 7.89 | 66,000 |
| Oct 21, 2024 | 7.49 | 8.00 | 7.33 | 7.97 | 7.97 | 127,900 |
| Oct 18, 2024 | 7.71 | 7.71 | 7.38 | 7.54 | 7.54 | 174,600 |
| Oct 17, 2024 | 7.77 | 7.78 | 7.56 | 7.70 | 7.70 | 98,100 |
| Oct 16, 2024 | 7.99 | 8.05 | 7.54 | 7.82 | 7.82 | 146,400 |
| Oct 15, 2024 | 8.05 | 8.12 | 7.75 | 8.01 | 8.01 | 293,900 |
| Oct 14, 2024 | 7.16 | 8.05 | 7.03 | 7.98 | 7.98 | 373,300 |
| Oct 11, 2024 | 6.13 | 7.17 | 5.87 | 7.13 | 7.13 | 429,500 |
| Oct 10, 2024 | 6.23 | 6.30 | 6.04 | 6.17 | 6.17 | 167,100 |
| Oct 9, 2024 | 6.34 | 6.36 | 6.16 | 6.27 | 6.27 | 117,100 |
| Oct 8, 2024 | 6.26 | 6.38 | 6.20 | 6.29 | 6.29 | 81,400 |
| Oct 7, 2024 | 6.37 | 6.42 | 6.19 | 6.28 | 6.28 | 100,900 |
| Oct 4, 2024 | 6.36 | 6.60 | 6.35 | 6.42 | 6.42 | 77,400 |
| Oct 3, 2024 | 6.22 | 6.35 | 6.17 | 6.30 | 6.30 | 119,200 |
| Oct 2, 2024 | 6.25 | 6.50 | 6.21 | 6.35 | 6.35 | 136,900 |
| Oct 1, 2024 | 6.28 | 6.28 | 6.06 | 6.21 | 6.21 | 147,700 |
| Sep 30, 2024 | 6.50 | 6.55 | 6.28 | 6.36 | 6.36 | 147,600 |
| Sep 27, 2024 | 6.09 | 6.75 | 6.09 | 6.51 | 6.51 | 397,900 |
| Sep 26, 2024 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | 91,500 |
| Sep 25, 2024 | 6.20 | 6.20 | 5.89 | 5.97 | 5.97 | 125,100 |
| Sep 24, 2024 | 6.03 | 6.29 | 5.92 | 6.13 | 6.13 | 267,800 |
| Sep 23, 2024 | 6.10 | 6.10 | 5.82 | 5.98 | 5.98 | 221,700 |
| Sep 20, 2024 | 6.17 | 6.17 | 5.76 | 6.02 | 6.02 | 491,000 |
| Sep 19, 2024 | 6.11 | 6.22 | 5.92 | 6.19 | 6.19 | 277,400 |
| Sep 18, 2024 | 6.25 | 6.25 | 5.78 | 6.02 | 6.02 | 279,000 |
| Sep 17, 2024 | 6.37 | 6.44 | 6.00 | 6.19 | 6.19 | 308,400 |
| Sep 16, 2024 | 5.94 | 6.62 | 5.94 | 6.38 | 6.38 | 761,500 |
| Sep 13, 2024 | 5.87 | 5.92 | 5.71 | 5.91 | 5.91 | 290,700 |
| Sep 12, 2024 | 5.96 | 5.99 | 5.78 | 5.82 | 5.82 | 258,400 |
| Sep 11, 2024 | 5.85 | 5.92 | 5.68 | 5.89 | 5.89 | 399,100 |
| Sep 10, 2024 | 5.85 | 6.33 | 5.72 | 5.81 | 5.81 | 595,500 |
| Sep 9, 2024 | 5.94 | 5.95 | 5.63 | 5.82 | 5.82 | 414,200 |
| Sep 6, 2024 | 5.75 | 5.96 | 5.59 | 5.84 | 5.84 | 340,400 |
| Sep 5, 2024 | 5.85 | 6.18 | 5.71 | 5.80 | 5.80 | 742,200 |
| Sep 4, 2024 | 5.40 | 5.90 | 5.32 | 5.83 | 5.83 | 687,400 |
| Sep 3, 2024 | 5.49 | 6.35 | 5.36 | 5.37 | 5.37 | 2,188,000 |
| Aug 30, 2024 | 4.90 | 5.70 | 4.90 | 5.49 | 5.49 | 2,127,200 |
| Aug 29, 2024 | 5.21 | 5.74 | 4.86 | 4.87 | 4.87 | 5,463,000 |
| Aug 28, 2024 | 4.68 | 5.41 | 4.58 | 5.13 | 5.13 | 11,575,200 |
| Aug 27, 2024 | 3.87 | 5.47 | 3.86 | 4.79 | 4.79 | 147,863,600 |
| Aug 26, 2024 | 2.86 | 2.88 | 2.76 | 2.85 | 2.85 | 74,100 |
| Aug 23, 2024 | 2.92 | 2.96 | 2.86 | 2.91 | 2.91 | 47,400 |
| Aug 22, 2024 | 2.95 | 2.95 | 2.80 | 2.84 | 2.84 | 29,900 |
| Aug 21, 2024 | 2.91 | 2.98 | 2.89 | 2.93 | 2.93 | 47,700 |
| Aug 20, 2024 | 3.01 | 3.04 | 2.77 | 2.86 | 2.86 | 49,300 |
| Aug 19, 2024 | 3.16 | 3.18 | 2.92 | 3.00 | 3.00 | 115,500 |
| Aug 16, 2024 | 2.76 | 3.15 | 2.76 | 3.12 | 3.12 | 121,200 |
| Aug 15, 2024 | 2.60 | 2.83 | 2.60 | 2.77 | 2.77 | 112,500 |
| Aug 14, 2024 | 2.63 | 2.69 | 2.49 | 2.58 | 2.58 | 144,700 |
| Aug 13, 2024 | 2.57 | 2.64 | 2.57 | 2.63 | 2.63 | 58,200 |
| Aug 12, 2024 | 2.56 | 2.64 | 2.54 | 2.55 | 2.55 | 45,000 |
| Aug 9, 2024 | 2.50 | 2.85 | 2.48 | 2.58 | 2.58 | 154,500 |
| Aug 8, 2024 | 2.38 | 2.41 | 2.36 | 2.39 | 2.39 | 42,800 |
| Aug 7, 2024 | 2.44 | 2.52 | 2.37 | 2.37 | 2.37 | 84,100 |
| Aug 6, 2024 | 2.34 | 2.45 | 2.27 | 2.43 | 2.43 | 144,900 |
| Aug 5, 2024 | 2.32 | 2.38 | 2.28 | 2.32 | 2.32 | 117,100 |
| Aug 2, 2024 | 2.44 | 2.47 | 2.37 | 2.39 | 2.39 | 105,500 |
| Aug 1, 2024 | 2.59 | 2.60 | 2.44 | 2.49 | 2.49 | 86,400 |
| Jul 31, 2024 | 2.61 | 2.66 | 2.53 | 2.56 | 2.56 | 82,800 |
| Jul 30, 2024 | 2.73 | 2.77 | 2.57 | 2.60 | 2.60 | 104,700 |
| Jul 29, 2024 | 2.82 | 2.86 | 2.57 | 2.76 | 2.76 | 145,100 |
| Jul 26, 2024 | 2.45 | 2.87 | 2.45 | 2.80 | 2.80 | 233,100 |
| Jul 25, 2024 | 2.50 | 2.50 | 2.44 | 2.44 | 2.44 | 331,500 |
| Jul 24, 2024 | 2.53 | 2.59 | 2.46 | 2.49 | 2.49 | 261,300 |
| Jul 23, 2024 | 2.70 | 2.74 | 2.54 | 2.56 | 2.56 | 206,900 |
| Jul 22, 2024 | 2.61 | 2.72 | 2.52 | 2.69 | 2.69 | 159,800 |
| Jul 19, 2024 | 2.59 | 2.64 | 2.57 | 2.60 | 2.60 | 102,000 |
| Jul 18, 2024 | 2.65 | 2.70 | 2.57 | 2.60 | 2.60 | 177,400 |
| Jul 17, 2024 | 2.73 | 2.81 | 2.64 | 2.65 | 2.65 | 505,600 |
| Jul 16, 2024 | 2.71 | 2.89 | 2.70 | 2.74 | 2.74 | 336,300 |
| Jul 15, 2024 | 2.70 | 2.83 | 2.67 | 2.73 | 2.73 | 256,900 |
| Jul 12, 2024 | 2.73 | 2.89 | 2.60 | 2.69 | 2.69 | 273,500 |
| Jul 11, 2024 | 2.76 | 2.96 | 2.65 | 2.65 | 2.65 | 288,400 |
| Jul 10, 2024 | 2.65 | 2.88 | 2.65 | 2.84 | 2.84 | 169,100 |
| Jul 9, 2024 | 2.77 | 2.80 | 2.65 | 2.68 | 2.68 | 86,900 |
| Jul 8, 2024 | 2.82 | 2.86 | 2.66 | 2.79 | 2.79 | 105,500 |
| Jul 5, 2024 | 2.90 | 2.90 | 2.76 | 2.78 | 2.78 | 61,700 |
| Jul 3, 2024 | 2.95 | 2.98 | 2.74 | 2.87 | 2.87 | 75,600 |
| Jul 2, 2024 | 2.76 | 2.91 | 2.65 | 2.89 | 2.89 | 141,300 |
| Jul 1, 2024 | 3.16 | 3.16 | 2.71 | 2.73 | 2.73 | 290,400 |
| Jun 28, 2024 | 3.40 | 3.43 | 3.00 | 3.16 | 3.16 | 1,467,800 |
| Jun 27, 2024 | 3.58 | 3.58 | 3.33 | 3.40 | 3.40 | 108,700 |
| Jun 26, 2024 | 3.43 | 3.75 | 3.40 | 3.55 | 3.55 | 130,300 |
| Jun 25, 2024 | 3.54 | 3.64 | 3.30 | 3.42 | 3.42 | 250,600 |
| Jun 24, 2024 | 3.72 | 3.73 | 3.50 | 3.50 | 3.50 | 68,200 |
| Jun 21, 2024 | 3.56 | 3.77 | 3.56 | 3.74 | 3.74 | 88,700 |
| Jun 20, 2024 | 3.44 | 3.63 | 3.44 | 3.57 | 3.57 | 42,200 |
| Jun 18, 2024 | 3.48 | 3.60 | 3.44 | 3.44 | 3.44 | 58,100 |
| Jun 17, 2024 | 3.50 | 3.66 | 3.48 | 3.52 | 3.52 | 128,500 |
| Jun 14, 2024 | 3.53 | 3.64 | 3.44 | 3.46 | 3.46 | 159,800 |
| Jun 13, 2024 | 3.74 | 3.74 | 3.53 | 3.69 | 3.69 | 63,900 |
| Jun 12, 2024 | 3.82 | 3.92 | 3.67 | 3.68 | 3.68 | 76,400 |
| Jun 11, 2024 | 3.60 | 3.87 | 3.60 | 3.79 | 3.79 | 168,500 |
| Jun 10, 2024 | 3.60 | 3.66 | 3.56 | 3.59 | 3.59 | 67,900 |
| Jun 7, 2024 | 3.77 | 3.77 | 3.55 | 3.60 | 3.60 | 52,600 |
| Jun 6, 2024 | 3.55 | 3.86 | 3.55 | 3.77 | 3.77 | 199,800 |
| Jun 5, 2024 | 3.46 | 3.63 | 3.34 | 3.61 | 3.61 | 69,100 |
| Jun 4, 2024 | 3.40 | 3.56 | 3.40 | 3.49 | 3.49 | 129,700 |
| Jun 3, 2024 | 3.73 | 3.79 | 3.38 | 3.41 | 3.41 | 324,500 |
| May 31, 2024 | 3.70 | 3.78 | 3.65 | 3.69 | 3.69 | 115,300 |
| May 30, 2024 | 3.67 | 3.77 | 3.60 | 3.63 | 3.63 | 57,200 |
| May 29, 2024 | 3.70 | 3.79 | 3.63 | 3.66 | 3.66 | 69,000 |
| May 28, 2024 | 3.85 | 3.90 | 3.71 | 3.72 | 3.72 | 77,100 |
| May 24, 2024 | 3.77 | 3.85 | 3.73 | 3.84 | 3.84 | 102,100 |
| May 23, 2024 | 3.76 | 4.02 | 3.71 | 3.74 | 3.74 | 120,200 |
| May 22, 2024 | 3.76 | 3.87 | 3.68 | 3.80 | 3.80 | 120,200 |
| May 21, 2024 | 3.75 | 3.89 | 3.61 | 3.75 | 3.75 | 237,700 |
| May 20, 2024 | 4.10 | 4.11 | 3.73 | 3.75 | 3.75 | 124,800 |
| May 17, 2024 | 4.05 | 4.25 | 3.95 | 4.00 | 4.00 | 182,200 |
| May 16, 2024 | 4.61 | 4.68 | 3.96 | 4.00 | 4.00 | 255,900 |
| May 15, 2024 | 5.84 | 5.84 | 4.45 | 4.53 | 4.53 | 190,800 |
| May 14, 2024 | 6.06 | 6.23 | 5.83 | 5.95 | 5.95 | 52,000 |
| May 13, 2024 | 5.90 | 6.35 | 5.90 | 6.07 | 6.07 | 55,700 |
| May 10, 2024 | 5.47 | 6.00 | 5.47 | 5.94 | 5.94 | 98,100 |
| May 9, 2024 | 5.08 | 5.58 | 5.04 | 5.47 | 5.47 | 76,900 |
| May 8, 2024 | 5.70 | 5.70 | 5.08 | 5.13 | 5.13 | 81,100 |
| May 7, 2024 | 5.99 | 6.07 | 5.65 | 5.65 | 5.65 | 48,300 |
| May 6, 2024 | 6.16 | 6.30 | 5.82 | 6.00 | 6.00 | 54,500 |
| May 3, 2024 | 6.11 | 6.30 | 6.01 | 6.15 | 6.15 | 34,300 |
| May 2, 2024 | 6.06 | 6.20 | 5.76 | 5.95 | 5.95 | 71,000 |
| May 1, 2024 | 5.96 | 6.41 | 5.80 | 5.98 | 5.98 | 58,900 |
| Apr 30, 2024 | 6.33 | 6.33 | 5.89 | 5.90 | 5.90 | 45,600 |
| Apr 29, 2024 | 6.48 | 6.52 | 6.16 | 6.52 | 6.52 | 71,100 |
| Apr 26, 2024 | 6.69 | 6.84 | 6.30 | 6.42 | 6.42 | 45,400 |
| Apr 25, 2024 | 6.87 | 7.11 | 6.34 | 6.56 | 6.56 | 64,800 |
| Apr 24, 2024 | 7.02 | 7.08 | 6.93 | 7.02 | 7.02 | 11,300 |
| Apr 23, 2024 | 6.99 | 7.15 | 6.88 | 7.01 | 7.01 | 40,200 |
| 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 |
Related Tickers
UEIC Universal Electronics Inc.
11.66
-0.34%
VZIO VIZIO Holding Corp.
11.34
+0.31%
HEAR Turtle Beach Corporation
15.26
+2.83%
LGLD.IL LG Electronics Inc.
15.00
0.00%
SONY Sony Group Corporation
19.13
-0.26%
SNEJF Sony Group Corporation
19.11
0.00%
6736.T Sun Corporation
7,910.00
-0.63%
066570.KS LG Electronics Inc.
92,600.00
-0.43%
SONO Sonos, Inc.
13.46
+3.94%
ZEPP Zepp Health Corporation
2.5600
-2.66%