Skip to main content
VOXX International Corporation (VOXX)
NASDAQ: VOXX · Real-Time Price · USD
7.23
+0.57 (8.56%)
Nov 21, 2024, 11:39 AM EST - Market open

VOXX International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.626.706.406.666.660.45%94,180
Nov 19, 20246.356.756.316.636.633.11%140,330
Nov 18, 20246.486.566.256.436.43-0.92%64,900
Nov 15, 20246.776.866.386.496.49-4.56%145,541
Nov 14, 20246.786.926.686.806.800.44%107,836
Nov 13, 20246.977.026.736.776.77-2.17%99,417
Nov 12, 20247.027.136.786.926.92-1.98%142,414
Nov 11, 20246.887.106.757.067.062.02%79,987
Nov 8, 20246.917.046.796.926.92-0.86%113,057
Nov 7, 20247.417.536.906.986.98-5.80%198,358
Nov 6, 20248.008.007.217.417.41-6.20%206,755
Nov 5, 20247.868.007.657.907.900.64%123,846
Nov 4, 20247.678.007.607.857.851.55%98,893
Nov 1, 20247.737.907.457.737.73-0.26%90,498
Oct 31, 20247.757.817.517.757.75-0.26%86,952
Oct 30, 20247.848.007.767.777.77-0.77%49,948
Oct 29, 20247.898.017.687.837.83-0.51%129,273
Oct 28, 20247.567.957.567.877.874.24%114,085
Oct 25, 20247.537.737.487.557.55-69,578
Oct 24, 20247.577.737.457.557.55-0.13%85,830
Oct 23, 20247.907.907.497.567.56-4.18%96,647
Oct 22, 20247.857.997.727.897.89-1.00%66,010
Oct 21, 20247.498.007.337.977.975.70%127,935
Oct 18, 20247.717.717.387.547.54-2.08%174,553
Oct 17, 20247.777.787.567.707.70-1.53%98,092
Oct 16, 20247.998.057.547.827.82-2.37%146,459
Oct 15, 20248.058.127.758.018.010.38%293,967
Oct 14, 20247.168.057.037.987.9811.92%373,389
Oct 11, 20246.137.175.877.137.1315.56%429,704
Oct 10, 20246.236.306.046.176.17-1.59%167,128
Oct 9, 20246.346.366.166.276.27-0.32%117,111
Oct 8, 20246.266.386.206.296.290.16%81,359
Oct 7, 20246.376.426.196.286.28-2.18%100,945
Oct 4, 20246.366.606.356.426.421.90%77,640
Oct 3, 20246.226.356.176.306.30-0.79%119,155
Oct 2, 20246.256.506.216.356.352.25%136,930
Oct 1, 20246.286.286.066.216.21-2.36%147,652
Sep 30, 20246.506.556.286.366.36-2.23%147,564
Sep 27, 20246.096.756.096.516.517.52%397,886
Sep 26, 20246.056.105.956.056.051.34%91,466
Sep 25, 20246.206.205.895.975.97-2.53%125,128
Sep 24, 20246.036.295.926.136.132.42%267,786
Sep 23, 20246.106.105.825.985.98-0.66%221,683
Sep 20, 20246.176.175.766.026.02-2.75%490,970
Sep 19, 20246.116.225.926.196.192.82%277,420
Sep 18, 20246.256.255.786.026.02-2.75%279,027
Sep 17, 20246.376.446.006.196.19-2.98%308,421
Sep 16, 20245.946.625.946.386.387.95%761,570
Sep 13, 20245.875.925.715.915.911.55%290,692
Sep 12, 20245.965.995.785.825.82-1.19%258,477
Sep 11, 20245.855.925.685.895.891.38%399,064
Sep 10, 20245.856.335.725.815.81-0.17%595,473
Sep 9, 20245.945.955.635.825.82-0.34%414,371
Sep 6, 20245.755.965.595.845.840.69%340,435
Sep 5, 20245.856.185.715.805.80-0.51%742,242
Sep 4, 20245.405.905.325.835.838.57%664,179
Sep 3, 20245.496.355.365.375.37-2.19%2,187,970
Aug 30, 20244.905.704.905.495.4912.73%2,127,206
Aug 29, 20245.215.744.864.874.87-5.07%5,463,009
Aug 28, 20244.685.414.585.135.137.10%11,575,197
Aug 27, 20243.875.473.864.794.7968.07%147,062,167
Aug 26, 20242.862.882.762.852.85-2.06%74,072
Aug 23, 20242.922.962.862.912.912.46%47,439
Aug 22, 20242.952.952.802.842.84-3.07%29,876
Aug 21, 20242.912.982.892.932.932.45%47,745
Aug 20, 20243.013.042.772.862.86-4.67%49,340
Aug 19, 20243.163.182.923.003.00-3.85%115,488
Aug 16, 20242.763.152.763.123.1212.64%121,355
Aug 15, 20242.602.832.602.772.777.36%112,537
Aug 14, 20242.632.692.492.582.58-1.90%144,734
Aug 13, 20242.572.642.572.632.633.14%58,212
Aug 12, 20242.562.642.542.552.55-1.16%44,985
Aug 9, 20242.502.852.482.582.587.95%154,522
Aug 8, 20242.382.422.362.392.390.84%42,822
Aug 7, 20242.442.522.372.372.37-2.47%84,065
Aug 6, 20242.342.452.272.432.434.74%144,903
Aug 5, 20242.322.382.282.322.32-2.93%117,081
Aug 2, 20242.442.472.372.392.39-4.02%105,501
Aug 1, 20242.592.602.442.492.49-2.73%86,440
Jul 31, 20242.612.662.532.562.56-1.54%82,766
Jul 30, 20242.732.772.572.602.60-5.80%104,739
Jul 29, 20242.822.862.572.762.76-1.43%145,072
Jul 26, 20242.452.872.452.802.8014.52%233,196
Jul 25, 20242.502.502.442.452.45-1.81%331,499
Jul 24, 20242.532.592.462.492.49-2.73%261,342
Jul 23, 20242.702.742.542.562.56-4.83%206,892
Jul 22, 20242.612.722.522.692.693.46%159,829
Jul 19, 20242.592.642.572.602.60-101,978
Jul 18, 20242.652.702.572.602.60-1.89%177,554
Jul 17, 20242.732.812.642.652.65-3.28%505,578
Jul 16, 20242.712.892.702.742.740.37%336,348
Jul 15, 20242.702.832.672.732.731.49%256,910
Jul 12, 20242.732.892.602.692.691.51%273,529
Jul 11, 20242.762.962.652.652.65-6.69%288,359
Jul 10, 20242.652.882.652.842.845.97%169,123
Jul 9, 20242.772.802.652.682.68-3.94%86,900
Jul 8, 20242.822.862.662.792.790.36%105,552
Jul 5, 20242.902.902.762.782.78-3.14%61,760
Jul 3, 20242.952.982.742.872.87-0.69%75,554
Jul 2, 20242.762.912.652.892.895.86%141,319