Italia markets closed

VOXX International Corporation (VOXX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,18+0,23 (+3,78%)
In data: 01:44PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20246,116,306,026,186,1821.921
02 mag 20246,066,205,765,955,9571.000
01 mag 20245,966,415,805,985,9858.900
30 apr 20246,336,335,895,905,9045.600
29 apr 20246,486,526,166,526,5271.100
26 apr 20246,696,846,306,426,4245.400
25 apr 20246,877,116,346,566,5664.800
24 apr 20247,027,086,937,027,0211.300
23 apr 20246,997,156,887,017,0140.200
22 apr 20246,887,106,826,836,8319.100
19 apr 20247,237,346,846,896,8927.800
18 apr 20247,177,517,177,287,2827.200
17 apr 20247,407,617,167,207,2010.700
16 apr 20247,317,527,317,377,378.300
15 apr 20247,968,037,257,317,3123.200
12 apr 20248,018,197,917,917,9117.100
11 apr 20248,178,178,008,038,0311.300
10 apr 20248,058,227,998,198,1927.700
09 apr 20248,078,368,078,218,2111.300
08 apr 20248,288,378,058,108,1017.600
05 apr 20248,128,368,128,298,2917.600
04 apr 20248,348,388,058,208,2015.900
03 apr 20248,008,408,008,318,3121.600
02 apr 20247,998,137,998,128,1228.800
01 apr 20248,128,278,078,078,0719.600
28 mar 20248,208,228,088,168,1610.200
27 mar 20248,008,348,008,268,2620.300
26 mar 20247,998,367,998,188,1844.600
25 mar 20247,998,157,998,038,0363.100
22 mar 20248,308,307,998,018,0134.700
21 mar 20248,118,397,998,268,2633.600
20 mar 20248,208,207,998,178,1728.700
19 mar 20248,208,388,148,188,1817.500
18 mar 20248,008,527,998,348,3476.000
15 mar 20247,998,317,997,997,99113.700
14 mar 20248,248,468,068,068,0641.600
13 mar 20248,048,277,898,148,1426.100
12 mar 20247,568,077,568,008,0019.300
11 mar 20248,108,347,557,557,5576.900
08 mar 20247,988,207,988,178,1712.800
07 mar 20247,717,997,687,907,9041.200
06 mar 20248,008,007,717,717,7117.700
05 mar 20248,188,197,717,717,7123.600
04 mar 20248,208,408,088,288,2829.100
01 mar 20248,608,788,208,228,2220.100
29 feb 20248,648,788,508,508,5017.100
28 feb 20248,939,008,498,578,5720.300
27 feb 20249,219,218,808,968,9618.600
26 feb 20248,299,228,299,219,2158.200
23 feb 20248,508,578,268,388,3812.200
22 feb 20248,518,698,518,578,5717.700
21 feb 20248,348,618,198,558,5522.700
20 feb 20248,778,928,358,488,4838.700
16 feb 20249,149,188,878,918,9121.200
15 feb 20248,699,228,699,209,2039.100
14 feb 20248,228,888,078,778,7740.100
13 feb 20248,428,758,158,188,1853.000
12 feb 20248,949,248,508,678,6765.700
09 feb 20248,449,108,379,009,0025.400
08 feb 20248,238,508,238,498,4918.700
07 feb 20248,628,628,228,238,2314.500
06 feb 20248,588,738,278,488,4833.600
05 feb 20248,048,788,008,498,4953.800
02 feb 20248,308,488,198,198,1914.000
01 feb 20248,458,468,088,338,3326.600
31 gen 20248,808,808,318,358,3512.300
30 gen 20248,908,988,628,748,7416.500
29 gen 20248,699,078,618,958,9520.600
26 gen 20248,598,838,528,698,6913.700
25 gen 20248,518,638,218,588,5846.400
24 gen 20248,648,788,338,358,3538.200
23 gen 20248,758,768,538,638,6338.000
22 gen 20248,418,708,408,628,6257.700
19 gen 20248,908,908,508,808,8036.500
18 gen 20248,578,868,568,788,7839.300
17 gen 20248,248,688,048,448,4438.600
16 gen 20248,218,417,838,288,2886.800
12 gen 20248,868,938,288,348,3442.000
11 gen 20249,559,888,508,808,8073.000
10 gen 202410,9710,979,209,519,5184.600
09 gen 202410,9911,3110,5510,8510,85124.900
08 gen 20249,5510,559,5510,4710,4760.400
05 gen 20249,659,949,449,519,5145.300
04 gen 202410,0410,049,529,739,7358.100
03 gen 202410,2810,419,869,939,9322.800
02 gen 202410,6110,6110,4210,5110,5113.600
29 dic 202310,8811,0010,4710,6810,6825.900
28 dic 202310,7611,0010,6010,9310,9324.000
27 dic 202311,0211,0210,8311,0011,0013.700
26 dic 202310,7311,1610,7310,9210,9221.500
22 dic 202310,9410,9410,7910,8710,8713.200
21 dic 202311,1711,2710,8510,9510,9526.500
20 dic 202311,4911,7411,1411,2211,2238.300
19 dic 202311,3711,5011,1111,4511,4533.200
18 dic 202311,0711,3310,4811,2611,2625.300
15 dic 202311,3011,3310,4811,1111,1191.400
14 dic 202311,1911,3810,8611,2611,2639.400
13 dic 202310,4611,2710,4611,2011,2031.400
12 dic 202311,3911,3910,7310,9510,9518.500
11 dic 202311,1811,3910,8711,3711,3723.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...