VOXX International Corporation (VOXX)
NASDAQ: VOXX · Real-Time Price · USD
7.30
+0.02 (0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
VOXX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.30 | 7.30 | 7.26 | 7.30 | 7.30 | 0.27% | 644,316 |
| Dec 19, 2024 | 7.30 | 7.41 | 7.27 | 7.28 | 7.28 | -0.14% | 1,129,235 |
| Dec 18, 2024 | 7.40 | 7.45 | 7.28 | 7.29 | 7.29 | -6.18% | 1,995,970 |
| Dec 17, 2024 | 8.00 | 8.00 | 7.61 | 7.77 | 7.77 | -2.88% | 64,267 |
| Dec 16, 2024 | 7.91 | 8.00 | 7.72 | 8.00 | 8.00 | 0.13% | 266,570 |
| Dec 13, 2024 | 7.56 | 7.99 | 7.43 | 7.99 | 7.99 | 4.31% | 74,159 |
| Dec 12, 2024 | 7.49 | 7.68 | 7.15 | 7.66 | 7.66 | 3.37% | 60,873 |
| Dec 11, 2024 | 7.81 | 7.92 | 7.33 | 7.41 | 7.41 | -6.44% | 73,349 |
| Dec 10, 2024 | 7.60 | 7.95 | 7.59 | 7.92 | 7.92 | 3.94% | 68,050 |
| Dec 9, 2024 | 7.50 | 7.86 | 7.50 | 7.62 | 7.62 | 2.56% | 66,459 |
| Dec 6, 2024 | 7.27 | 7.44 | 7.03 | 7.43 | 7.43 | 2.06% | 63,191 |
| Dec 5, 2024 | 7.75 | 7.75 | 7.25 | 7.28 | 7.28 | -6.67% | 52,645 |
| Dec 4, 2024 | 7.62 | 7.80 | 7.53 | 7.80 | 7.80 | 1.69% | 67,899 |
| Dec 3, 2024 | 7.79 | 7.79 | 7.52 | 7.67 | 7.67 | -1.03% | 79,311 |
| Dec 2, 2024 | 7.78 | 8.00 | 7.71 | 7.75 | 7.75 | -0.77% | 86,609 |
| Nov 29, 2024 | 7.65 | 7.83 | 7.43 | 7.81 | 7.81 | 2.90% | 48,372 |
| Nov 27, 2024 | 7.74 | 7.85 | 7.46 | 7.59 | 7.59 | -0.91% | 45,221 |
| Nov 26, 2024 | 7.62 | 7.73 | 7.39 | 7.66 | 7.66 | 0.26% | 51,940 |
| Nov 25, 2024 | 7.50 | 8.00 | 7.47 | 7.64 | 7.64 | 2.69% | 108,740 |
| Nov 22, 2024 | 7.70 | 7.84 | 7.28 | 7.44 | 7.44 | -3.88% | 110,393 |
| Nov 21, 2024 | 6.63 | 7.75 | 6.63 | 7.74 | 7.74 | 16.22% | 190,441 |
| Nov 20, 2024 | 6.62 | 6.70 | 6.40 | 6.66 | 6.66 | 0.45% | 94,180 |
| Nov 19, 2024 | 6.35 | 6.75 | 6.31 | 6.63 | 6.63 | 3.11% | 140,330 |
| Nov 18, 2024 | 6.48 | 6.56 | 6.25 | 6.43 | 6.43 | -0.92% | 64,900 |
| Nov 15, 2024 | 6.77 | 6.86 | 6.38 | 6.49 | 6.49 | -4.56% | 145,541 |
| Nov 14, 2024 | 6.78 | 6.92 | 6.68 | 6.80 | 6.80 | 0.44% | 107,836 |
| Nov 13, 2024 | 6.97 | 7.02 | 6.73 | 6.77 | 6.77 | -2.17% | 99,417 |
| Nov 12, 2024 | 7.02 | 7.13 | 6.78 | 6.92 | 6.92 | -1.98% | 142,414 |
| Nov 11, 2024 | 6.88 | 7.10 | 6.75 | 7.06 | 7.06 | 2.02% | 79,987 |
| Nov 8, 2024 | 6.91 | 7.04 | 6.79 | 6.92 | 6.92 | -0.86% | 113,057 |
| Nov 7, 2024 | 7.41 | 7.53 | 6.90 | 6.98 | 6.98 | -5.80% | 198,358 |
| Nov 6, 2024 | 8.00 | 8.00 | 7.21 | 7.41 | 7.41 | -6.20% | 206,755 |
| Nov 5, 2024 | 7.86 | 8.00 | 7.65 | 7.90 | 7.90 | 0.64% | 123,846 |
| Nov 4, 2024 | 7.67 | 8.00 | 7.60 | 7.85 | 7.85 | 1.55% | 98,893 |
| Nov 1, 2024 | 7.73 | 7.90 | 7.45 | 7.73 | 7.73 | -0.26% | 90,498 |
| Oct 31, 2024 | 7.75 | 7.81 | 7.51 | 7.75 | 7.75 | -0.26% | 86,952 |
| Oct 30, 2024 | 7.84 | 8.00 | 7.76 | 7.77 | 7.77 | -0.77% | 49,948 |
| Oct 29, 2024 | 7.89 | 8.01 | 7.68 | 7.83 | 7.83 | -0.51% | 129,273 |
| Oct 28, 2024 | 7.56 | 7.95 | 7.56 | 7.87 | 7.87 | 4.24% | 114,085 |
| Oct 25, 2024 | 7.53 | 7.73 | 7.48 | 7.55 | 7.55 | - | 69,578 |
| Oct 24, 2024 | 7.57 | 7.73 | 7.45 | 7.55 | 7.55 | -0.13% | 85,830 |
| Oct 23, 2024 | 7.90 | 7.90 | 7.49 | 7.56 | 7.56 | -4.18% | 96,647 |
| Oct 22, 2024 | 7.85 | 7.99 | 7.72 | 7.89 | 7.89 | -1.00% | 66,010 |
| Oct 21, 2024 | 7.49 | 8.00 | 7.33 | 7.97 | 7.97 | 5.70% | 127,935 |
| Oct 18, 2024 | 7.71 | 7.71 | 7.38 | 7.54 | 7.54 | -2.08% | 174,553 |
| Oct 17, 2024 | 7.77 | 7.78 | 7.56 | 7.70 | 7.70 | -1.53% | 98,092 |
| Oct 16, 2024 | 7.99 | 8.05 | 7.54 | 7.82 | 7.82 | -2.37% | 146,459 |
| Oct 15, 2024 | 8.05 | 8.12 | 7.75 | 8.01 | 8.01 | 0.38% | 293,967 |
| Oct 14, 2024 | 7.16 | 8.05 | 7.03 | 7.98 | 7.98 | 11.92% | 373,389 |
| Oct 11, 2024 | 6.13 | 7.17 | 5.87 | 7.13 | 7.13 | 15.56% | 429,704 |
| Oct 10, 2024 | 6.23 | 6.30 | 6.04 | 6.17 | 6.17 | -1.59% | 167,128 |
| Oct 9, 2024 | 6.34 | 6.36 | 6.16 | 6.27 | 6.27 | -0.32% | 117,111 |
| Oct 8, 2024 | 6.26 | 6.38 | 6.20 | 6.29 | 6.29 | 0.16% | 81,359 |
| Oct 7, 2024 | 6.37 | 6.42 | 6.19 | 6.28 | 6.28 | -2.18% | 100,945 |
| Oct 4, 2024 | 6.36 | 6.60 | 6.35 | 6.42 | 6.42 | 1.90% | 77,640 |
| Oct 3, 2024 | 6.22 | 6.35 | 6.17 | 6.30 | 6.30 | -0.79% | 119,155 |
| Oct 2, 2024 | 6.25 | 6.50 | 6.21 | 6.35 | 6.35 | 2.25% | 136,930 |
| Oct 1, 2024 | 6.28 | 6.28 | 6.06 | 6.21 | 6.21 | -2.36% | 147,652 |
| Sep 30, 2024 | 6.50 | 6.55 | 6.28 | 6.36 | 6.36 | -2.23% | 147,564 |
| Sep 27, 2024 | 6.09 | 6.75 | 6.09 | 6.51 | 6.51 | 7.52% | 397,886 |
| Sep 26, 2024 | 6.05 | 6.10 | 5.95 | 6.05 | 6.05 | 1.34% | 91,466 |
| Sep 25, 2024 | 6.20 | 6.20 | 5.89 | 5.97 | 5.97 | -2.53% | 125,128 |
| Sep 24, 2024 | 6.03 | 6.29 | 5.92 | 6.13 | 6.13 | 2.42% | 267,786 |
| Sep 23, 2024 | 6.10 | 6.10 | 5.82 | 5.98 | 5.98 | -0.66% | 221,683 |
| Sep 20, 2024 | 6.17 | 6.17 | 5.76 | 6.02 | 6.02 | -2.75% | 490,970 |
| Sep 19, 2024 | 6.11 | 6.22 | 5.92 | 6.19 | 6.19 | 2.82% | 277,420 |
| Sep 18, 2024 | 6.25 | 6.25 | 5.78 | 6.02 | 6.02 | -2.75% | 279,027 |
| Sep 17, 2024 | 6.37 | 6.44 | 6.00 | 6.19 | 6.19 | -2.98% | 308,421 |
| Sep 16, 2024 | 5.94 | 6.62 | 5.94 | 6.38 | 6.38 | 7.95% | 761,570 |
| Sep 13, 2024 | 5.87 | 5.92 | 5.71 | 5.91 | 5.91 | 1.55% | 290,692 |
| Sep 12, 2024 | 5.96 | 5.99 | 5.78 | 5.82 | 5.82 | -1.19% | 258,477 |
| Sep 11, 2024 | 5.85 | 5.92 | 5.68 | 5.89 | 5.89 | 1.38% | 399,064 |
| Sep 10, 2024 | 5.85 | 6.33 | 5.72 | 5.81 | 5.81 | -0.17% | 595,473 |
| Sep 9, 2024 | 5.94 | 5.95 | 5.63 | 5.82 | 5.82 | -0.34% | 414,371 |
| Sep 6, 2024 | 5.75 | 5.96 | 5.59 | 5.84 | 5.84 | 0.69% | 340,435 |
| Sep 5, 2024 | 5.85 | 6.18 | 5.71 | 5.80 | 5.80 | -0.51% | 742,242 |
| Sep 4, 2024 | 5.40 | 5.90 | 5.32 | 5.83 | 5.83 | 8.57% | 664,179 |
| Sep 3, 2024 | 5.49 | 6.35 | 5.36 | 5.37 | 5.37 | -2.19% | 2,187,970 |
| Aug 30, 2024 | 4.90 | 5.70 | 4.90 | 5.49 | 5.49 | 12.73% | 2,127,206 |
| Aug 29, 2024 | 5.21 | 5.74 | 4.86 | 4.87 | 4.87 | -5.07% | 5,463,009 |
| Aug 28, 2024 | 4.68 | 5.41 | 4.58 | 5.13 | 5.13 | 7.10% | 11,575,197 |
| Aug 27, 2024 | 3.87 | 5.47 | 3.86 | 4.79 | 4.79 | 68.07% | 147,062,167 |
| Aug 26, 2024 | 2.86 | 2.88 | 2.76 | 2.85 | 2.85 | -2.06% | 74,072 |
| Aug 23, 2024 | 2.92 | 2.96 | 2.86 | 2.91 | 2.91 | 2.46% | 47,439 |
| Aug 22, 2024 | 2.95 | 2.95 | 2.80 | 2.84 | 2.84 | -3.07% | 29,876 |
| Aug 21, 2024 | 2.91 | 2.98 | 2.89 | 2.93 | 2.93 | 2.45% | 47,745 |
| Aug 20, 2024 | 3.01 | 3.04 | 2.77 | 2.86 | 2.86 | -4.67% | 49,340 |
| Aug 19, 2024 | 3.16 | 3.18 | 2.92 | 3.00 | 3.00 | -3.85% | 115,488 |
| Aug 16, 2024 | 2.76 | 3.15 | 2.76 | 3.12 | 3.12 | 12.64% | 121,355 |
| Aug 15, 2024 | 2.60 | 2.83 | 2.60 | 2.77 | 2.77 | 7.36% | 112,537 |
| Aug 14, 2024 | 2.63 | 2.69 | 2.49 | 2.58 | 2.58 | -1.90% | 144,734 |
| Aug 13, 2024 | 2.57 | 2.64 | 2.57 | 2.63 | 2.63 | 3.14% | 58,212 |
| Aug 12, 2024 | 2.56 | 2.64 | 2.54 | 2.55 | 2.55 | -1.16% | 44,985 |
| Aug 9, 2024 | 2.50 | 2.85 | 2.48 | 2.58 | 2.58 | 7.95% | 154,522 |
| Aug 8, 2024 | 2.38 | 2.42 | 2.36 | 2.39 | 2.39 | 0.84% | 42,822 |
| Aug 7, 2024 | 2.44 | 2.52 | 2.37 | 2.37 | 2.37 | -2.47% | 84,065 |
| Aug 6, 2024 | 2.34 | 2.45 | 2.27 | 2.43 | 2.43 | 4.74% | 144,903 |
| Aug 5, 2024 | 2.32 | 2.38 | 2.28 | 2.32 | 2.32 | -2.93% | 117,081 |
| Aug 2, 2024 | 2.44 | 2.47 | 2.37 | 2.39 | 2.39 | -4.02% | 105,501 |
| Aug 1, 2024 | 2.59 | 2.60 | 2.44 | 2.49 | 2.49 | -2.73% | 86,440 |