VOXX International Corporation Class A Common Stockのデータ

VOXX International Corporation Class A Common Stockの基本情報

名前 VOXX International Corporation Class A Common Stock
ティッカー VOXX
国 United States
上場年 nan
セクター Technology

VOXX International Corporation Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.9 21.03 22.06 22.33 446100.0 22.33
2021-02-12 23.07 19.56 20.96 21.64 686200.0 21.64
2021-02-11 22.31 20.25 21.0 20.7 399900.0 20.7
2021-02-10 22.58 20.05 21.6 21.07 662400.0 21.07
2021-02-09 22.81 20.75 22.6 21.2 456400.0 21.2
2021-02-08 23.71 22.13 23.0 22.5 469400.0 22.5
2021-02-05 25.99 21.82 23.11 22.28 1413300.0 22.28
2021-02-04 22.57 19.5 19.62 22.55 479500.0 22.55
2021-02-03 20.36 19.38 19.71 19.5 160400.0 19.5
2021-02-02 20.27 18.8 19.49 19.43 193400.0 19.43
2021-02-01 19.49 18.25 18.32 19.18 182600.0 19.18
2021-01-29 19.82 18.01 19.82 18.68 250600.0 18.68
2021-01-28 20.43 18.86 19.23 19.83 216900.0 19.83
2021-01-27 20.5 18.61 20.09 19.03 359100.0 19.03
2021-01-26 22.07 20.5 21.55 21.12 213500.0 21.12
2021-01-25 23.29 20.5 21.68 21.16 635200.0 21.16
2021-01-22 21.95 20.9 21.57 21.33 234000.0 21.33
2021-01-21 22.42 20.47 22.29 21.63 580000.0 21.63
2021-01-20 23.14 21.27 23.0 22.57 388600.0 22.57
2021-01-19 23.68 21.38 21.58 22.77 632000.0 22.77
2021-01-15 22.61 21.29 22.25 21.54 325300.0 21.54
2021-01-14 23.21 21.62 22.11 22.25 704900.0 22.25
2021-01-13 23.97 22.28 23.59 22.69 868900.0 22.69
2021-01-12 23.28 19.0 20.88 23.28 4377700.0 23.28
2021-01-11 15.06 14.25 14.44 14.76 689800.0 14.76
2021-01-08 15.11 13.89 15.0 14.62 317700.0 14.62
2021-01-07 15.1 13.96 14.05 14.92 177400.0 14.92
2021-01-06 14.86 13.17 13.19 14.04 385000.0 14.04
2021-01-05 13.19 11.8 11.8 12.74 148100.0 12.74
2021-01-04 13.05 11.61 13.05 11.79 266800.0 11.79
2020-12-31 13.65 12.68 12.99 12.76 129600.0 12.76
2020-12-30 13.26 12.87 12.99 12.99 84000.0 12.99
2020-12-29 13.66 12.78 13.27 12.94 118000.0 12.94
2020-12-28 14.61 12.69 14.6 13.13 303000.0 13.13
2020-12-24 14.66 13.12 13.25 14.24 222600.0 14.24
2020-12-23 13.69 12.83 13.33 13.25 134700.0 13.25
2020-12-22 13.46 12.24 13.11 13.14 175400.0 13.14
2020-12-21 13.38 12.21 12.21 12.99 210800.0 12.99
2020-12-18 13.45 12.47 12.75 13.14 304400.0 13.14
2020-12-17 12.69 12.25 12.48 12.63 78200.0 12.63
2020-12-16 12.98 12.37 12.61 12.55 123100.0 12.55
2020-12-15 12.68 12.0 12.43 12.63 101200.0 12.63
2020-12-14 12.7 12.3 12.43 12.36 81300.0 12.36
2020-12-11 12.53 11.95 12.2 12.37 132600.0 12.37
2020-12-10 12.78 12.24 12.55 12.41 101200.0 12.41
2020-12-09 13.55 12.18 13.0 12.59 229900.0 12.59
2020-12-08 12.88 12.52 12.69 12.8 144300.0 12.8
2020-12-07 13.49 12.76 13.06 12.9 94300.0 12.9
2020-12-04 13.32 12.4 12.5 13.19 105200.0 13.19
2020-12-03 13.27 12.32 13.27 12.4 175500.0 12.4
2020-12-02 14.04 12.74 13.73 13.27 213600.0 13.27
2020-12-01 15.62 12.99 13.05 13.98 593000.0 13.98
2020-11-30 13.16 12.45 12.8 12.87 136400.0 12.87
2020-11-27 13.18 12.58 13.16 12.83 81800.0 12.83
2020-11-25 13.7 13.15 13.42 13.26 102000.0 13.26
2020-11-24 13.88 12.75 13.88 13.61 323600.0 13.61
2020-11-23 13.8 11.69 11.69 13.6 508400.0 13.6
2020-11-20 11.77 11.04 11.34 11.58 208900.0 11.58
2020-11-19 11.78 11.24 11.24 11.49 111300.0 11.49
2020-11-18 11.68 11.19 11.3 11.24 162500.0 11.24
2020-11-17 11.37 11.0 11.06 11.2 99800.0 11.2
2020-11-16 11.4 10.81 11.29 11.14 195400.0 11.14
2020-11-13 11.25 10.8 11.15 11.06 154700.0 11.06
2020-11-12 11.71 10.5 11.71 11.0 267100.0 11.0
2020-11-11 12.4 11.08 11.11 11.38 819000.0 11.38
2020-11-10 11.09 10.25 10.55 10.91 128300.0 10.91
2020-11-09 11.2 10.22 11.0 10.23 184500.0 10.23
2020-11-06 10.69 10.27 10.67 10.38 155000.0 10.38
2020-11-05 11.21 10.45 10.48 10.81 218900.0 10.81
2020-11-04 11.02 10.24 10.93 10.41 244200.0 10.41
2020-11-03 12.22 10.75 11.86 11.03 964900.0 11.03
2020-11-02 12.43 11.51 11.51 12.14 203100.0 12.14
2020-10-30 13.07 11.19 12.85 11.33 311700.0 11.33
2020-10-29 13.15 12.24 12.38 12.85 163600.0 12.85
2020-10-28 13.33 12.09 13.15 12.43 327200.0 12.43
2020-10-27 13.44 12.65 13.03 13.32 334700.0 13.32
2020-10-26 13.7 12.58 13.5 13.2 676800.0 13.2
2020-10-23 14.14 11.78 11.78 13.87 1951600.0 13.87
2020-10-22 12.15 11.16 11.66 11.72 282600.0 11.72
2020-10-21 12.42 11.31 11.63 11.7 487500.0 11.7
2020-10-20 12.08 9.62 9.62 11.63 1342300.0 11.63
2020-10-19 10.58 9.51 10.47 9.57 265700.0 9.57
2020-10-16 11.3 10.27 10.74 10.39 404500.0 10.39
2020-10-15 11.05 10.52 10.95 10.73 865000.0 10.73
2020-10-14 11.7 10.12 10.25 11.32 2081700.0 11.32
2020-10-13 8.96 8.5 8.77 8.64 668800.0 8.64
2020-10-12 9.08 8.7 8.99 8.79 77500.0 8.79
2020-10-09 9.15 8.7 8.8 8.93 126700.0 8.93
2020-10-08 9.35 8.65 9.24 8.73 204300.0 8.73
2020-10-07 9.67 8.78 8.78 9.01 394400.0 9.01
2020-10-06 9.24 8.5 9.03 8.71 203500.0 8.71
2020-10-05 9.18 7.95 8.09 8.91 345400.0 8.91
2020-10-02 8.06 7.7 7.7 7.88 123500.0 7.88
2020-10-01 8.11 7.63 7.72 7.86 123500.0 7.86
2020-09-30 8.16 7.58 7.92 7.69 112100.0 7.69
2020-09-29 7.95 7.63 7.8 7.79 175500.0 7.79
2020-09-28 8.04 7.66 7.71 7.95 99000.0 7.95
2020-09-25 7.66 7.47 7.49 7.59 109800.0 7.59
2020-09-24 7.79 7.33 7.47 7.45 133000.0 7.45
2020-09-23 7.88 7.36 7.63 7.43 151100.0 7.43
2020-09-22 7.95 7.58 7.95 7.63 147400.0 7.63
2020-09-21 8.42 7.64 8.41 7.83 363700.0 7.83
2020-09-18 8.66 7.69 7.98 8.59 296600.0 8.59
2020-09-17 8.02 7.0 7.0 7.83 216100.0 7.83
2020-09-16 7.15 6.93 6.93 7.11 139400.0 7.11
2020-09-15 7.0 6.39 6.66 6.92 101600.0 6.92
2020-09-14 6.69 6.42 6.42 6.66 93800.0 6.66
2020-09-11 6.44 6.1 6.19 6.4 94300.0 6.4
2020-09-10 6.5 6.12 6.17 6.14 106100.0 6.14
2020-09-09 6.13 5.76 5.76 6.07 80200.0 6.07
2020-09-08 5.87 5.67 5.85 5.71 41300.0 5.71
2020-09-04 6.19 5.84 6.15 5.96 60200.0 5.96
2020-09-03 6.22 6.0 6.22 6.13 41200.0 6.13
2020-09-02 6.25 6.13 6.19 6.2 32300.0 6.2
2020-09-01 6.38 6.15 6.18 6.19 34500.0 6.19
2020-08-31 6.35 6.23 6.28 6.28 37600.0 6.28
2020-08-28 6.62 6.16 6.58 6.33 70500.0 6.33
2020-08-27 6.83 6.51 6.83 6.58 35100.0 6.58
2020-08-26 7.02 6.71 7.02 6.78 84400.0 6.78
2020-08-25 7.1 6.76 6.85 7.03 45600.0 7.03
2020-08-24 6.83 6.53 6.58 6.81 34000.0 6.81
2020-08-21 6.81 6.56 6.65 6.58 75200.0 6.58
2020-08-20 6.84 6.56 6.82 6.66 83400.0 6.66
2020-08-19 7.09 6.82 6.92 6.86 85400.0 6.86
2020-08-18 7.16 6.9 7.08 6.98 104600.0 6.98
2020-08-17 7.16 6.91 6.95 7.14 131100.0 7.14
2020-08-14 6.93 6.6 6.6 6.84 39200.0 6.84
2020-08-13 6.77 6.42 6.73 6.64 44900.0 6.64
2020-08-12 7.07 6.76 6.85 6.77 51600.0 6.77
2020-08-11 7.11 6.78 6.93 6.82 94800.0 6.82
2020-08-10 6.92 6.7 6.7 6.9 56000.0 6.9
2020-08-07 6.85 6.58 6.65 6.73 55500.0 6.73
2020-08-06 6.93 6.64 6.93 6.65 56500.0 6.65
2020-08-05 6.95 6.75 6.94 6.91 44900.0 6.91
2020-08-04 6.89 6.47 6.51 6.87 65400.0 6.87
2020-08-03 6.67 6.43 6.52 6.53 74000.0 6.53
2020-07-31 6.81 6.44 6.8 6.52 102600.0 6.52
2020-07-30 7.02 6.8 6.96 6.84 68500.0 6.84
2020-07-29 7.17 6.8 6.83 7.09 113900.0 7.09
2020-07-28 6.88 6.7 6.78 6.76 91500.0 6.76
2020-07-27 6.81 6.34 6.34 6.76 106800.0 6.76
2020-07-24 6.8 6.32 6.73 6.35 89100.0 6.35
2020-07-23 7.21 6.79 6.94 6.81 94000.0 6.81
2020-07-22 6.9 6.61 6.7 6.9 92800.0 6.9
2020-07-21 6.95 6.59 6.75 6.87 85400.0 6.87
2020-07-20 6.91 6.64 6.71 6.71 86700.0 6.71
2020-07-17 6.86 6.57 6.7 6.65 131500.0 6.65
2020-07-16 6.72 5.88 6.0 6.64 257700.0 6.64
2020-07-15 6.12 5.63 5.63 6.02 194900.0 6.02
2020-07-14 5.61 5.37 5.41 5.51 261700.0 5.51
2020-07-13 5.98 5.26 5.7 5.28 454100.0 5.28
2020-07-10 5.73 5.49 5.49 5.65 257800.0 5.65
2020-07-09 5.65 5.41 5.58 5.54 227500.0 5.54
2020-07-08 5.69 5.48 5.55 5.58 85900.0 5.58
2020-07-07 5.7 5.49 5.53 5.54 169500.0 5.54
2020-07-06 5.96 5.56 5.79 5.61 181200.0 5.61
2020-07-02 5.84 5.56 5.84 5.62 78000.0 5.62
2020-07-01 5.88 5.58 5.85 5.64 120300.0 5.64
2020-06-30 5.83 5.53 5.7 5.78 121200.0 5.78
2020-06-29 5.94 5.58 5.94 5.74 131900.0 5.74
2020-06-26 6.1 5.7 6.01 5.89 2314900.0 5.89
2020-06-25 6.2 5.77 5.8 6.04 307200.0 6.04
2020-06-24 6.14 5.52 5.87 5.77 133400.0 5.77
2020-06-23 6.15 5.73 5.96 5.88 126300.0 5.88
2020-06-22 5.88 5.67 5.7 5.88 106100.0 5.88
2020-06-19 5.82 5.51 5.73 5.79 138100.0 5.79
2020-06-18 6.05 5.57 5.95 5.73 122800.0 5.73
2020-06-17 6.17 5.87 5.87 5.95 130300.0 5.95
2020-06-16 6.15 4.93 5.1 5.84 450800.0 5.84
2020-06-15 5.55 5.06 5.2 5.47 219600.0 5.47
2020-06-12 5.58 5.17 5.17 5.34 154000.0 5.34
2020-06-11 5.48 5.01 5.18 5.16 123700.0 5.16
2020-06-10 5.69 5.36 5.59 5.57 145000.0 5.57
2020-06-09 5.69 5.2 5.23 5.6 136100.0 5.6
2020-06-08 5.3 5.02 5.21 5.24 103800.0 5.24
2020-06-05 5.72 5.06 5.45 5.17 255900.0 5.17
2020-06-04 5.35 5.18 5.24 5.35 59800.0 5.35
2020-06-03 5.39 4.94 5.15 5.29 86300.0 5.29
2020-06-02 5.13 4.79 4.86 5.13 84500.0 5.13
2020-06-01 4.97 4.72 4.8 4.87 36200.0 4.87
2020-05-29 5.01 4.7 5.0 4.77 60800.0 4.77
2020-05-28 5.17 4.9 5.0 5.01 54400.0 5.01
2020-05-27 5.0 4.64 4.8 5.0 73800.0 5.0
2020-05-26 5.12 4.77 4.99 4.81 72000.0 4.81
2020-05-22 5.01 4.64 4.66 4.96 65400.0 4.96
2020-05-21 5.0 4.67 4.95 4.7 85000.0 4.7
2020-05-20 5.27 4.85 5.13 4.95 103500.0 4.95
2020-05-19 5.33 5.1 5.3 5.1 111100.0 5.1
2020-05-18 5.36 5.14 5.22 5.28 111900.0 5.28
2020-05-15 5.24 4.92 4.92 5.0 64100.0 5.0
2020-05-14 5.16 4.89 5.12 4.92 60100.0 4.92
2020-05-13 5.38 4.9 5.38 5.19 78400.0 5.19
2020-05-12 5.94 5.33 5.86 5.36 190300.0 5.36
2020-05-11 5.87 5.16 5.25 5.77 428200.0 5.77
2020-05-08 5.29 4.78 5.06 5.25 268900.0 5.25
2020-05-07 5.11 4.96 5.01 5.02 231900.0 5.02
2020-05-06 5.04 4.91 4.94 4.97 198900.0 4.97
2020-05-05 5.04 4.71 4.9 4.87 228900.0 4.87
2020-05-04 4.93 4.39 4.45 4.87 228300.0 4.87
2020-05-01 4.72 4.4 4.59 4.45 72100.0 4.45
2020-04-30 4.87 4.54 4.85 4.74 74100.0 4.74
2020-04-29 5.03 4.8 4.94 4.89 99300.0 4.89
2020-04-28 5.05 4.83 5.03 4.93 79400.0 4.93
2020-04-27 5.16 4.81 4.96 4.85 167900.0 4.85
2020-04-24 5.09 4.87 4.97 4.99 121600.0 4.99
2020-04-23 5.21 4.89 5.06 4.96 222600.0 4.96
2020-04-22 5.08 4.67 4.8 4.96 253900.0 4.96
2020-04-21 4.8 4.36 4.47 4.75 231900.0 4.75
2020-04-20 4.64 4.12 4.12 4.38 208700.0 4.38
2020-04-17 4.82 4.11 4.6 4.22 460600.0 4.22
2020-04-16 4.67 4.23 4.46 4.61 235500.0 4.61
2020-04-15 4.56 3.85 4.0 4.49 509500.0 4.49
2020-04-14 4.33 3.85 4.1 4.01 604900.0 4.01
2020-04-13 4.4 3.51 3.56 4.01 397800.0 4.01
2020-04-09 4.31 3.53 3.9 3.57 300400.0 3.57
2020-04-08 4.4 3.74 4.24 3.9 530800.0 3.9
2020-04-07 4.32 3.82 3.99 4.25 396000.0 4.25
2020-04-06 3.97 3.44 3.49 3.92 178200.0 3.92
2020-04-03 3.65 3.07 3.16 3.43 173600.0 3.43
2020-04-02 3.51 3.14 3.3 3.15 177200.0 3.15
2020-04-01 3.35 2.75 2.85 3.26 152000.0 3.26
2020-03-31 2.9 2.65 2.65 2.85 96800.0 2.85
2020-03-30 3.21 2.59 3.05 2.64 230100.0 2.64
2020-03-27 3.02 2.72 2.75 3.02 75300.0 3.02
2020-03-26 2.8 2.56 2.6 2.76 97400.0 2.76
2020-03-25 2.66 2.38 2.38 2.58 78900.0 2.58
2020-03-24 2.35 2.1 2.1 2.33 91300.0 2.33
2020-03-23 2.16 1.85 1.87 2.05 116600.0 2.05
2020-03-20 2.43 1.82 2.25 1.83 69500.0 1.83
2020-03-19 2.37 2.15 2.25 2.15 23900.0 2.15
2020-03-18 2.45 2.18 2.45 2.22 44600.0 2.22
2020-03-17 2.63 2.39 2.63 2.39 63500.0 2.39
2020-03-16 2.89 2.55 2.79 2.59 53000.0 2.59
2020-03-13 3.13 2.65 3.02 2.75 85400.0 2.75
2020-03-12 3.05 2.76 2.81 2.79 91400.0 2.79
2020-03-11 3.0 2.84 3.0 2.93 86100.0 2.93
2020-03-10 3.22 2.9 3.12 3.01 72900.0 3.01
2020-03-09 3.34 3.11 3.3 3.11 110900.0 3.11
2020-03-06 3.47 3.27 3.27 3.32 40700.0 3.32
2020-03-05 3.5 3.29 3.5 3.3 60100.0 3.3
2020-03-04 3.74 3.51 3.7 3.52 41500.0 3.52
2020-03-03 3.81 3.62 3.71 3.67 79200.0 3.67
2020-03-02 3.8 3.63 3.7 3.78 35900.0 3.78
2020-02-28 3.81 3.3 3.3 3.71 135000.0 3.71
2020-02-27 3.41 3.06 3.33 3.3 90800.0 3.3
2020-02-26 3.6 3.37 3.6 3.38 35800.0 3.38
2020-02-25 3.83 3.42 3.49 3.53 161600.0 3.53
2020-02-24 3.65 3.44 3.47 3.46 94000.0 3.46
2020-02-21 3.74 3.52 3.72 3.65 99100.0 3.65
2020-02-20 3.89 3.75 3.75 3.75 44100.0 3.75
2020-02-19 3.89 3.68 3.74 3.79 88100.0 3.79
2020-02-18 3.85 3.71 3.81 3.75 28300.0 3.75