VOXX International Corporation (VOXX)
NASDAQ: VOXX · Real-Time Price · USD
7.45
-0.01 (-0.13%)
Feb 21, 2025, 4:00 PM EST - Market closed
VOXX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.44 | 7.47 | 7.44 | 7.46 | 7.46 | - | 160,911 |
| Feb 19, 2025 | 7.47 | 7.48 | 7.31 | 7.46 | 7.46 | -0.13% | 329,262 |
| Feb 18, 2025 | 7.48 | 7.48 | 7.46 | 7.47 | 7.47 | - | 362,448 |
| Feb 14, 2025 | 7.47 | 7.48 | 7.46 | 7.47 | 7.47 | 0.13% | 150,244 |
| Feb 13, 2025 | 7.46 | 7.47 | 7.45 | 7.46 | 7.46 | - | 74,017 |
| Feb 12, 2025 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | -0.13% | 64,206 |
| Feb 11, 2025 | 7.45 | 7.47 | 7.45 | 7.47 | 7.47 | 0.27% | 113,049 |
| Feb 10, 2025 | 7.48 | 7.50 | 7.42 | 7.45 | 7.45 | 0.68% | 400,717 |
| Feb 7, 2025 | 7.41 | 7.45 | 7.40 | 7.40 | 7.40 | - | 74,872 |
| Feb 6, 2025 | 7.42 | 7.44 | 7.40 | 7.40 | 7.40 | - | 65,897 |
| Feb 5, 2025 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 0.54% | 241,552 |
| Feb 4, 2025 | 7.35 | 7.36 | 7.33 | 7.36 | 7.36 | 0.55% | 169,788 |
| Feb 3, 2025 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | -0.81% | 262,965 |
| Jan 31, 2025 | 7.37 | 7.38 | 7.36 | 7.38 | 7.38 | 0.14% | 151,764 |
| Jan 30, 2025 | 7.35 | 7.38 | 7.35 | 7.37 | 7.37 | 0.27% | 287,838 |
| Jan 29, 2025 | 7.36 | 7.36 | 7.34 | 7.35 | 7.35 | -0.14% | 129,338 |
| Jan 28, 2025 | 7.35 | 7.36 | 7.34 | 7.36 | 7.36 | 0.55% | 122,243 |
| Jan 27, 2025 | 7.35 | 7.36 | 7.32 | 7.32 | 7.32 | -0.41% | 247,996 |
| Jan 24, 2025 | 7.34 | 7.36 | 7.33 | 7.35 | 7.35 | 0.14% | 164,183 |
| Jan 23, 2025 | 7.33 | 7.35 | 7.32 | 7.34 | 7.34 | 0.14% | 151,685 |
| Jan 22, 2025 | 7.33 | 7.34 | 7.32 | 7.33 | 7.33 | 0.14% | 114,611 |
| Jan 21, 2025 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | - | 185,368 |
| Jan 17, 2025 | 7.35 | 7.36 | 7.32 | 7.32 | 7.32 | -0.41% | 109,177 |
| Jan 16, 2025 | 7.38 | 7.38 | 7.34 | 7.35 | 7.35 | -0.27% | 169,228 |
| Jan 15, 2025 | 7.35 | 7.39 | 7.34 | 7.37 | 7.37 | 0.27% | 151,251 |
| Jan 14, 2025 | 7.37 | 7.37 | 7.33 | 7.35 | 7.35 | 0.14% | 187,437 |
| Jan 13, 2025 | 7.31 | 7.35 | 7.30 | 7.34 | 7.34 | 0.14% | 152,115 |
| Jan 10, 2025 | 7.32 | 7.35 | 7.30 | 7.33 | 7.33 | 0.27% | 550,874 |
| Jan 8, 2025 | 7.33 | 7.35 | 7.31 | 7.31 | 7.31 | -0.41% | 1,207,103 |
| Jan 7, 2025 | 7.36 | 7.37 | 7.34 | 7.34 | 7.34 | - | 237,546 |
| Jan 6, 2025 | 7.35 | 7.36 | 7.33 | 7.34 | 7.34 | 0.14% | 280,932 |
| Jan 3, 2025 | 7.35 | 7.35 | 7.32 | 7.33 | 7.33 | 0.14% | 184,931 |
| Jan 2, 2025 | 7.38 | 7.40 | 7.31 | 7.32 | 7.32 | -0.81% | 383,635 |
| Dec 31, 2024 | 7.38 | 7.42 | 7.38 | 7.38 | 7.38 | 0.27% | 338,225 |
| Dec 30, 2024 | 7.30 | 7.37 | 7.30 | 7.36 | 7.36 | 0.96% | 258,380 |
| Dec 27, 2024 | 7.29 | 7.31 | 7.29 | 7.29 | 7.29 | - | 284,332 |
| Dec 26, 2024 | 7.30 | 7.34 | 7.28 | 7.29 | 7.29 | -0.14% | 375,144 |
| Dec 24, 2024 | 7.31 | 7.32 | 7.29 | 7.30 | 7.30 | - | 337,482 |
| Dec 23, 2024 | 7.32 | 7.33 | 7.29 | 7.30 | 7.30 | - | 316,668 |
| 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 |