-
5 DAY PERFORMANCE
+15.71% -
1 MONTH PERFORMANCE
-1.59% -
3 MONTH PERFORMANCE
+155.67% -
6 MONTH PERFORMANCE
+98.93% -
YEAR-TO-DATE PERFORMANCE
-30.34% -
1 YEAR PERFORMANCE
-31.11%
VOXX International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.70 | $7.44 (-3.38%) | $7.84 | $7.28 | 110,361 | $172.05 M |
| 11/21/2024 | $6.63 | $7.74 (16.74%) | $7.75 | $6.63 | 190,441 | $178.99 M |
| 11/20/2024 | $6.62 | $6.66 (0.6%) | $6.70 | $6.40 | 94,200 | $154.02 M |
| 11/19/2024 | $6.35 | $6.63 (4.41%) | $6.75 | $6.31 | 140,330 | $153.32 M |
| 11/18/2024 | $6.48 | $6.43 (-0.77%) | $6.56 | $6.25 | 64,900 | $148.70 M |
| 11/15/2024 | $6.77 | $6.49 (-4.14%) | $6.86 | $6.38 | 145,541 | $150.09 M |
| 11/14/2024 | $6.78 | $6.80 (0.29%) | $6.92 | $6.68 | 107,836 | $157.25 M |
| 11/13/2024 | $6.97 | $6.77 (-2.87%) | $7.02 | $6.73 | 99,417 | $156.56 M |
| 11/12/2024 | $7.02 | $6.92 (-1.42%) | $7.13 | $6.78 | 142,414 | $160.03 M |
| 11/11/2024 | $6.88 | $7.06 (2.62%) | $7.10 | $6.75 | 80,000 | $163.27 M |
| 11/08/2024 | $6.91 | $6.92 (0.14%) | $7.04 | $6.79 | 113,100 | $160.03 M |
| 11/07/2024 | $7.41 | $6.98 (-5.8%) | $7.53 | $6.90 | 198,400 | $161.42 M |
| 11/06/2024 | $8.00 | $7.41 (-7.37%) | $8.00 | $7.21 | 206,800 | $171.36 M |
| 11/05/2024 | $7.86 | $7.90 (0.51%) | $8.00 | $7.65 | 123,846 | $182.69 M |
| 11/04/2024 | $7.67 | $7.85 (2.35%) | $8.00 | $7.60 | 98,900 | $181.54 M |
| 11/01/2024 | $7.73 | $7.73 (0%) | $7.90 | $7.45 | 90,500 | $178.76 M |
| 10/31/2024 | $7.75 | $7.75 (0%) | $7.81 | $7.51 | 87,000 | $179.22 M |
| 10/30/2024 | $7.84 | $7.77 (-0.89%) | $8.00 | $7.76 | 49,948 | $179.69 M |
| 10/29/2024 | $7.89 | $7.83 (-0.76%) | $8.01 | $7.68 | 129,300 | $181.07 M |
| 10/28/2024 | $7.56 | $7.87 (4.1%) | $7.95 | $7.56 | 114,100 | $182.00 M |
| 10/25/2024 | $7.53 | $7.55 (0.27%) | $7.73 | $7.48 | 69,578 | $174.60 M |
| 10/24/2024 | $7.57 | $7.55 (-0.26%) | $7.73 | $7.45 | 85,830 | $174.60 M |
| 10/23/2024 | $7.90 | $7.56 (-4.3%) | $7.90 | $7.49 | 96,647 | $174.83 M |
| 10/22/2024 | $7.85 | $7.89 (0.51%) | $7.99 | $7.72 | 66,010 | $182.46 M |
| 10/21/2024 | $7.49 | $7.97 (6.41%) | $8.00 | $7.33 | 127,935 | $184.31 M |
| 10/18/2024 | $7.71 | $7.54 (-2.2%) | $7.71 | $7.38 | 174,600 | $174.37 M |
| 10/17/2024 | $7.77 | $7.70 (-0.9%) | $7.78 | $7.56 | 98,100 | $178.07 M |
| 10/16/2024 | $7.99 | $7.82 (-2.13%) | $8.05 | $7.54 | 146,459 | $180.84 M |
| 10/15/2024 | $8.05 | $8.01 (-0.5%) | $8.12 | $7.75 | 293,967 | $185.24 M |
| 10/14/2024 | $7.16 | $7.98 (11.45%) | $8.05 | $7.03 | 373,389 | $184.54 M |
| 10/11/2024 | $6.13 | $7.13 (16.31%) | $7.17 | $5.87 | 429,704 | $164.89 M |
| 10/10/2024 | $6.23 | $6.17 (-0.96%) | $6.30 | $6.04 | 167,128 | $142.69 M |
| 10/09/2024 | $6.34 | $6.27 (-1.1%) | $6.36 | $6.16 | 117,111 | $145.00 M |
| 10/08/2024 | $6.26 | $6.29 (0.48%) | $6.38 | $6.20 | 81,400 | $145.46 M |
| 10/07/2024 | $6.37 | $6.28 (-1.41%) | $6.42 | $6.19 | 100,945 | $145.23 M |
| 10/04/2024 | $6.36 | $6.42 (0.94%) | $6.60 | $6.35 | 77,640 | $148.56 M |
| 10/03/2024 | $6.22 | $6.30 (1.29%) | $6.35 | $6.17 | 119,200 | $145.78 M |
| 10/02/2024 | $6.25 | $6.35 (1.6%) | $6.50 | $6.21 | 136,930 | $146.94 M |
| 10/01/2024 | $6.28 | $6.21 (-1.11%) | $6.28 | $6.06 | 147,700 | $143.70 M |
| 09/30/2024 | $6.50 | $6.36 (-2.15%) | $6.55 | $6.28 | 147,600 | $147.17 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 |