VOXX International Corporation (VOXX)
NASDAQ: VOXX · Real-Time Price · USD
7.55
0.00 (0.00%)
Oct 25, 2024, 4:00 PM EDT - Market closed
VOXX International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2024 | 2.61 | 2.66 | 2.53 | 2.56 | 2.56 | -1.54% | 82,766 |
| Jul 30, 2024 | 2.73 | 2.77 | 2.57 | 2.60 | 2.60 | -5.80% | 104,739 |
| Jul 29, 2024 | 2.82 | 2.86 | 2.57 | 2.76 | 2.76 | -1.43% | 145,072 |
| Jul 26, 2024 | 2.45 | 2.87 | 2.45 | 2.80 | 2.80 | 14.52% | 233,196 |
| Jul 25, 2024 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -1.81% | 331,499 |
| Jul 24, 2024 | 2.53 | 2.59 | 2.46 | 2.49 | 2.49 | -2.73% | 261,342 |
| Jul 23, 2024 | 2.70 | 2.74 | 2.54 | 2.56 | 2.56 | -4.83% | 206,892 |
| Jul 22, 2024 | 2.61 | 2.72 | 2.52 | 2.69 | 2.69 | 3.46% | 159,829 |
| Jul 19, 2024 | 2.59 | 2.64 | 2.57 | 2.60 | 2.60 | - | 101,978 |
| Jul 18, 2024 | 2.65 | 2.70 | 2.57 | 2.60 | 2.60 | -1.89% | 177,554 |
| Jul 17, 2024 | 2.73 | 2.81 | 2.64 | 2.65 | 2.65 | -3.28% | 505,578 |
| Jul 16, 2024 | 2.71 | 2.89 | 2.70 | 2.74 | 2.74 | 0.37% | 336,348 |
| Jul 15, 2024 | 2.70 | 2.83 | 2.67 | 2.73 | 2.73 | 1.49% | 256,910 |
| Jul 12, 2024 | 2.73 | 2.89 | 2.60 | 2.69 | 2.69 | 1.51% | 273,529 |
| Jul 11, 2024 | 2.76 | 2.96 | 2.65 | 2.65 | 2.65 | -6.69% | 288,359 |
| Jul 10, 2024 | 2.65 | 2.88 | 2.65 | 2.84 | 2.84 | 5.97% | 169,123 |
| Jul 9, 2024 | 2.77 | 2.80 | 2.65 | 2.68 | 2.68 | -3.94% | 86,900 |
| Jul 8, 2024 | 2.82 | 2.86 | 2.66 | 2.79 | 2.79 | 0.36% | 105,552 |
| Jul 5, 2024 | 2.90 | 2.90 | 2.76 | 2.78 | 2.78 | -3.14% | 61,760 |
| Jul 3, 2024 | 2.95 | 2.98 | 2.74 | 2.87 | 2.87 | -0.69% | 75,554 |
| Jul 2, 2024 | 2.76 | 2.91 | 2.65 | 2.89 | 2.89 | 5.86% | 141,319 |
| Jul 1, 2024 | 3.16 | 3.16 | 2.71 | 2.73 | 2.73 | -13.61% | 290,430 |
| Jun 28, 2024 | 3.40 | 3.43 | 3.00 | 3.16 | 3.16 | -7.06% | 1,467,801 |
| Jun 27, 2024 | 3.58 | 3.58 | 3.33 | 3.40 | 3.40 | -4.23% | 108,800 |
| Jun 26, 2024 | 3.43 | 3.75 | 3.40 | 3.55 | 3.55 | 3.80% | 130,254 |
| Jun 25, 2024 | 3.54 | 3.64 | 3.30 | 3.42 | 3.42 | -2.29% | 250,596 |
| Jun 24, 2024 | 3.72 | 3.73 | 3.50 | 3.50 | 3.50 | -6.42% | 68,339 |
| Jun 21, 2024 | 3.56 | 3.77 | 3.56 | 3.74 | 3.74 | 4.76% | 88,655 |
| Jun 20, 2024 | 3.44 | 3.63 | 3.44 | 3.57 | 3.57 | 3.78% | 42,152 |
| Jun 18, 2024 | 3.48 | 3.60 | 3.44 | 3.44 | 3.44 | -2.27% | 58,130 |
| Jun 17, 2024 | 3.50 | 3.66 | 3.48 | 3.52 | 3.52 | 1.73% | 128,518 |
| Jun 14, 2024 | 3.53 | 3.64 | 3.44 | 3.46 | 3.46 | -6.23% | 159,843 |
| Jun 13, 2024 | 3.74 | 3.74 | 3.53 | 3.69 | 3.69 | 0.27% | 63,876 |
| Jun 12, 2024 | 3.82 | 3.92 | 3.67 | 3.68 | 3.68 | -2.90% | 76,432 |
| Jun 11, 2024 | 3.60 | 3.87 | 3.60 | 3.79 | 3.79 | 5.57% | 168,497 |
| Jun 10, 2024 | 3.60 | 3.66 | 3.56 | 3.59 | 3.59 | -0.28% | 67,909 |
| Jun 7, 2024 | 3.77 | 3.77 | 3.55 | 3.60 | 3.60 | -4.51% | 52,583 |
| Jun 6, 2024 | 3.55 | 3.86 | 3.55 | 3.77 | 3.77 | 4.43% | 199,773 |
| Jun 5, 2024 | 3.46 | 3.63 | 3.34 | 3.61 | 3.61 | 3.44% | 69,053 |
| Jun 4, 2024 | 3.40 | 3.56 | 3.40 | 3.49 | 3.49 | 2.35% | 129,765 |