-
5 DAY PERFORMANCE
+4.96% -
1 MONTH PERFORMANCE
+15.66% -
3 MONTH PERFORMANCE
+132.60% -
6 MONTH PERFORMANCE
-21.31% -
YEAR-TO-DATE PERFORMANCE
-40.54% -
1 YEAR PERFORMANCE
-20.43%
VOXX International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.50 | $6.35 (-2.31%) | $6.55 | $6.28 | 147,033 | $146.94 M |
| 09/27/2024 | $6.09 | $6.51 (6.9%) | $6.75 | $6.09 | 397,900 | $150.64 M |
| 09/26/2024 | $6.05 | $6.05 (0%) | $6.10 | $5.95 | 91,500 | $140.00 M |
| 09/25/2024 | $6.20 | $5.97 (-3.71%) | $6.20 | $5.89 | 125,128 | $138.15 M |
| 09/24/2024 | $6.03 | $6.13 (1.66%) | $6.29 | $5.92 | 267,800 | $141.85 M |
| 09/23/2024 | $6.10 | $5.98 (-1.97%) | $6.10 | $5.82 | 221,700 | $138.38 M |
| 09/20/2024 | $6.17 | $6.02 (-2.43%) | $6.17 | $5.76 | 491,000 | $139.30 M |
| 09/19/2024 | $6.11 | $6.19 (1.31%) | $6.22 | $5.92 | 277,420 | $143.24 M |
| 09/18/2024 | $6.25 | $6.02 (-3.68%) | $6.25 | $5.78 | 279,027 | $139.30 M |
| 09/17/2024 | $6.37 | $6.19 (-2.83%) | $6.44 | $6.00 | 308,421 | $143.24 M |
| 09/16/2024 | $5.94 | $6.38 (7.41%) | $6.62 | $5.94 | 761,570 | $147.63 M |
| 09/13/2024 | $5.87 | $5.91 (0.68%) | $5.92 | $5.71 | 290,700 | $136.76 M |
| 09/12/2024 | $5.96 | $5.82 (-2.35%) | $5.99 | $5.78 | 258,477 | $134.67 M |
| 09/11/2024 | $5.85 | $5.89 (0.68%) | $5.92 | $5.68 | 399,100 | $136.29 M |
| 09/10/2024 | $5.85 | $5.81 (-0.68%) | $6.33 | $5.72 | 595,500 | $134.44 M |
| 09/09/2024 | $5.94 | $5.82 (-2.02%) | $5.95 | $5.63 | 414,371 | $134.67 M |
| 09/06/2024 | $5.75 | $5.84 (1.57%) | $5.96 | $5.59 | 340,435 | $135.14 M |
| 09/05/2024 | $5.85 | $5.80 (-0.85%) | $6.18 | $5.71 | 742,242 | $134.21 M |
| 09/04/2024 | $5.40 | $5.83 (7.96%) | $5.90 | $5.32 | 687,427 | $134.91 M |
| 09/03/2024 | $5.49 | $5.37 (-2.19%) | $6.35 | $5.36 | 2.19 M | $124.26 M |
| 08/30/2024 | $4.90 | $5.49 (12.04%) | $5.70 | $4.90 | 2.13 M | $127.04 M |
| 08/29/2024 | $5.21 | $4.87 (-6.53%) | $5.74 | $4.86 | 5.46 M | $112.69 M |
| 08/28/2024 | $4.68 | $5.13 (9.62%) | $5.41 | $4.58 | 11.58 M | $118.71 M |
| 08/27/2024 | $3.87 | $4.79 (23.77%) | $5.47 | $3.86 | 147.86 M | $110.84 M |
| 08/26/2024 | $2.86 | $2.85 (-0.35%) | $2.88 | $2.76 | 74,100 | $65.95 M |
| 08/23/2024 | $2.92 | $2.91 (-0.34%) | $2.96 | $2.86 | 47,439 | $67.34 M |
| 08/22/2024 | $2.95 | $2.84 (-3.73%) | $2.95 | $2.80 | 29,900 | $65.72 M |
| 08/21/2024 | $2.91 | $2.93 (0.69%) | $2.98 | $2.89 | 47,745 | $67.80 M |
| 08/20/2024 | $3.01 | $2.86 (-4.98%) | $3.04 | $2.77 | 49,340 | $66.18 M |
| 08/19/2024 | $3.16 | $3.00 (-5.06%) | $3.18 | $2.92 | 115,500 | $69.42 M |
| 08/16/2024 | $2.76 | $3.12 (13.04%) | $3.15 | $2.76 | 121,355 | $72.20 M |
| 08/15/2024 | $2.60 | $2.77 (6.54%) | $2.83 | $2.60 | 112,537 | $64.10 M |
| 08/14/2024 | $2.63 | $2.58 (-1.9%) | $2.69 | $2.49 | 144,734 | $59.70 M |
| 08/13/2024 | $2.57 | $2.63 (2.33%) | $2.64 | $2.57 | 58,212 | $60.86 M |
| 08/12/2024 | $2.56 | $2.55 (-0.39%) | $2.64 | $2.54 | 45,000 | $59.01 M |
| 08/09/2024 | $2.50 | $2.58 (3.2%) | $2.85 | $2.48 | 154,522 | $59.70 M |
| 08/08/2024 | $2.38 | $2.39 (0.42%) | $2.41 | $2.36 | 42,822 | $55.30 M |
| 08/07/2024 | $2.44 | $2.37 (-2.87%) | $2.52 | $2.37 | 84,100 | $54.84 M |
| 08/06/2024 | $2.34 | $2.43 (3.85%) | $2.45 | $2.27 | 144,903 | $56.23 M |
| 08/05/2024 | $2.32 | $2.32 (0%) | $2.38 | $2.28 | 117,100 | $53.68 M |
| 08/02/2024 | $2.44 | $2.39 (-2.05%) | $2.47 | $2.37 | 105,501 | $55.30 M |
| 08/01/2024 | $2.59 | $2.49 (-3.86%) | $2.60 | $2.44 | 86,440 | $57.62 M |
| 07/31/2024 | $2.61 | $2.56 (-1.92%) | $2.66 | $2.53 | 82,800 | $59.24 M |
| 07/30/2024 | $2.73 | $2.60 (-4.76%) | $2.77 | $2.57 | 104,739 | $60.16 M |
| 07/29/2024 | $2.82 | $2.76 (-2.13%) | $2.86 | $2.57 | 145,100 | $63.87 M |
| 07/26/2024 | $2.45 | $2.80 (14.29%) | $2.87 | $2.45 | 233,196 | $64.79 M |
| 07/25/2024 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.44 | 331,500 | $56.46 M |
| 07/24/2024 | $2.53 | $2.49 (-1.58%) | $2.59 | $2.46 | 261,342 | $57.62 M |
| 07/23/2024 | $2.70 | $2.56 (-5.19%) | $2.74 | $2.54 | 206,900 | $59.24 M |
| 07/22/2024 | $2.61 | $2.69 (3.07%) | $2.72 | $2.52 | 159,829 | $62.25 M |
| 07/19/2024 | $2.59 | $2.60 (0.39%) | $2.64 | $2.57 | 101,978 | $60.16 M |
| 07/18/2024 | $2.65 | $2.60 (-1.89%) | $2.70 | $2.57 | 177,554 | $60.16 M |
| 07/17/2024 | $2.73 | $2.65 (-2.93%) | $2.81 | $2.64 | 505,578 | $61.32 M |
| 07/16/2024 | $2.71 | $2.74 (1.11%) | $2.89 | $2.70 | 336,348 | $63.40 M |
| 07/15/2024 | $2.70 | $2.73 (1.11%) | $2.83 | $2.67 | 256,910 | $63.17 M |
| 07/12/2024 | $2.73 | $2.69 (-1.47%) | $2.89 | $2.60 | 273,529 | $62.25 M |
| 07/11/2024 | $2.76 | $2.65 (-3.99%) | $2.96 | $2.65 | 288,359 | $61.32 M |
| 07/10/2024 | $2.65 | $2.84 (7.17%) | $2.88 | $2.65 | 169,123 | $65.72 M |
| 07/09/2024 | $2.77 | $2.68 (-3.25%) | $2.80 | $2.65 | 86,900 | $62.01 M |
| 07/08/2024 | $2.82 | $2.79 (-1.06%) | $2.86 | $2.66 | 105,552 | $64.56 M |
| 07/05/2024 | $2.90 | $2.78 (-4.14%) | $2.90 | $2.76 | 61,760 | $64.44 M |
| 07/03/2024 | $2.95 | $2.87 (-2.71%) | $2.98 | $2.74 | 75,554 | $66.53 M |
| 07/02/2024 | $2.76 | $2.89 (4.71%) | $2.91 | $2.65 | 141,319 | $66.99 M |
| 07/01/2024 | $3.16 | $2.73 (-13.61%) | $3.16 | $2.71 | 290,430 | $63.28 M |