VOXX International Corporation (VOXX)
NASDAQ: VOXX · Real-Time Price · USD
7.50
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
VOXX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.49 | 7.51 | 7.49 | 7.50 | 7.50 | - | 394,840 |
| Mar 27, 2025 | 7.49 | 7.50 | 7.48 | 7.50 | 7.50 | 0.27% | 129,345 |
| Mar 26, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.13% | 48,963 |
| Mar 25, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | - | 277,822 |
| Mar 24, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | 0.07% | 33,701 |
| Mar 21, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | -0.07% | 100,894 |
| Mar 20, 2025 | 7.49 | 7.49 | 7.48 | 7.49 | 7.49 | - | 84,372 |
| Mar 19, 2025 | 7.48 | 7.49 | 7.48 | 7.49 | 7.49 | 0.13% | 76,103 |
| Mar 18, 2025 | 7.49 | 7.49 | 7.48 | 7.48 | 7.48 | - | 113,995 |
| Mar 17, 2025 | 7.45 | 7.49 | 7.45 | 7.48 | 7.48 | - | 174,840 |
| Mar 14, 2025 | 7.46 | 7.48 | 7.45 | 7.48 | 7.48 | 0.27% | 235,982 |
| Mar 13, 2025 | 7.46 | 7.49 | 7.45 | 7.46 | 7.46 | -0.13% | 351,193 |
| Mar 12, 2025 | 7.46 | 7.47 | 7.45 | 7.47 | 7.47 | 0.27% | 144,422 |
| Mar 11, 2025 | 7.46 | 7.48 | 7.44 | 7.45 | 7.45 | - | 144,120 |
| Mar 10, 2025 | 7.44 | 7.47 | 7.44 | 7.45 | 7.45 | - | 326,250 |
| Mar 7, 2025 | 7.45 | 7.46 | 7.43 | 7.45 | 7.45 | -0.13% | 477,871 |
| Mar 6, 2025 | 7.47 | 7.48 | 7.44 | 7.46 | 7.46 | -0.13% | 303,371 |
| Mar 5, 2025 | 7.47 | 7.48 | 7.46 | 7.47 | 7.47 | - | 59,578 |
| Mar 4, 2025 | 7.46 | 7.47 | 7.45 | 7.47 | 7.47 | 0.27% | 95,365 |
| Mar 3, 2025 | 7.46 | 7.47 | 7.45 | 7.45 | 7.45 | - | 155,379 |
| Feb 28, 2025 | 7.46 | 7.46 | 7.44 | 7.45 | 7.45 | 0.13% | 104,902 |
| Feb 27, 2025 | 7.47 | 7.47 | 7.44 | 7.44 | 7.44 | -0.27% | 104,561 |
| Feb 26, 2025 | 7.47 | 7.47 | 7.46 | 7.46 | 7.46 | - | 115,295 |
| Feb 25, 2025 | 7.47 | 7.47 | 7.44 | 7.46 | 7.46 | 0.13% | 97,342 |
| Feb 24, 2025 | 7.40 | 7.46 | 7.40 | 7.45 | 7.45 | - | 131,792 |
| Feb 21, 2025 | 7.46 | 7.46 | 7.44 | 7.45 | 7.45 | -0.13% | 72,208 |
| Feb 20, 2025 | 7.44 | 7.47 | 7.44 | 7.46 | 7.46 | - | 160,916 |
| 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 |