VOXX International Corporation (VOXX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0084 | -0.112624691623 | 7.4584 | 7.48 | 7.44 | 143191 | 7.45854083 | CS |
| 4 | 0.02 | 0.269179004038 | 7.43 | 7.5 | 7.31 | 153963 | 7.45842006 | CS |
| 12 | -0.1973 | -2.57999555399 | 7.6473 | 8 | 7.26 | 270146 | 7.36383415 | CS |
| 26 | 1.51 | 25.4208754209 | 5.94 | 8.12 | 5.63 | 212074 | 7.08678575 | CS |
| 52 | -0.26 | -3.37224383917 | 7.71 | 8.52 | 2.27 | 841805 | 5.04409574 | CS |
| 156 | -2.57 | -25.6487025948 | 10.02 | 14.75 | 2.27 | 343306 | 5.83686367 | CS |
| 260 | 4.15 | 125.757575758 | 3.3 | 27.7799 | 1.815 | 294919 | 8.09973384 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 7.45 | -0.01 | -0.13 | 7.45 | 7.46 | 7.425 | 475618 |
| 1741304100 | 7.46 | -0.01 | -0.13 | 7.47 | 7.48 | 7.44 | 303326 |
| 1741217700 | 7.47 | 0 | 0.00 | 7.464 | 7.48 | 7.46 | 59205 |
| 1741131300 | 7.47 | 0.02 | 0.27 | 7.47 | 7.47 | 7.45 | 94874 |
| 1741044900 | 7.45 | 0 | 0.00 | 7.459 | 7.47 | 7.45 | 154695 |
| 1740785700 | 7.45 | 0.01 | 0.13 | 7.4584 | 7.46 | 7.44 | 103854 |
| 1740699300 | 7.44 | -0.02 | -0.27 | 7.47 | 7.47 | 7.44 | 104561 |
| 1740612900 | 7.46 | 0 | 0.00 | 7.459 | 7.47 | 7.459 | 114151 |
| 1740526500 | 7.46 | 0.01 | 0.13 | 7.47 | 7.47 | 7.44 | 97342 |
| 1740440100 | 7.45 | 0 | 0.00 | 7.4 | 7.46 | 7.4 | 127918 |
| 1740180900 | 7.45 | -0.02 | -0.27 | 7.46 | 7.46 | 7.441 | 72208 |
| 1740094500 | 7.47 | 0.01 | 0.13 | 7.46 | 7.47 | 7.439 | 160914 |
| 1740008100 | 7.46 | -0.01 | -0.13 | 7.49 | 7.49 | 7.31 | 329262 |
| 1739921700 | 7.47 | 0 | 0.00 | 7.475 | 7.48 | 7.46 | 360161 |
| 1739576100 | 7.47 | 0.01 | 0.13 | 7.47 | 7.48 | 7.46 | 143885 |
| 1739489700 | 7.46 | 0 | 0.00 | 7.46 | 7.47 | 7.45 | 74017 |
| 1739403300 | 7.46 | -0.01 | -0.13 | 7.455 | 7.46 | 7.45 | 56859 |
| 1739316900 | 7.47 | 0.02 | 0.27 | 7.45 | 7.47 | 7.45 | 113049 |
| 1739230500 | 7.45 | 0.05 | 0.68 | 7.48 | 7.5 | 7.42 | 400717 |
| 1738971300 | 7.4 | -0.01 | -0.13 | 7.43 | 7.44 | 7.4 | 54292 |
| 1738884900 | 7.41 | 0.01 | 0.14 | 7.42 | 7.44 | 7.4 | 65897 |
| 1738798500 | 7.4 | 0.04 | 0.54 | 7.36 | 7.4 | 7.355 | 241552 |
| 1738712100 | 7.36 | 0.04 | 0.55 | 7.35 | 7.36 | 7.33 | 167287 |
| 1738625700 | 7.32 | -0.06 | -0.81 | 7.36 | 7.36 | 7.315 | 240285 |
| 1738366500 | 7.38 | 0.01 | 0.14 | 7.37 | 7.38 | 7.36 | 151764 |
| 1738280100 | 7.37 | 0.02 | 0.27 | 7.35 | 7.38 | 7.35 | 287784 |
| 1738193700 | 7.35 | -0.01 | -0.14 | 7.36 | 7.36 | 7.34 | 129338 |
| 1738107300 | 7.36 | 0.04 | 0.55 | 7.35 | 7.36 | 7.34 | 122092 |
| 1738020900 | 7.32 | -0.03 | -0.41 | 7.35 | 7.36 | 7.32 | 247975 |
| 1737761700 | 7.35 | 0.02 | 0.27 | 7.34 | 7.36 | 7.33 | 164163 |
| 1737675300 | 7.33 | 0 | 0.00 | 7.33 | 7.33 | 7.33 | 0 |
| 1737588900 | 7.33 | 0.01 | 0.14 | 7.33 | 7.34 | 7.32 | 113556 |
| 1737502500 | 7.32 | 0 | 0.00 | 7.35 | 7.35 | 7.32 | 168338 |
| 1737156900 | 7.32 | -0.03 | -0.41 | 7.35 | 7.355 | 7.32 | 109177 |
| 1737070500 | 7.35 | -0.02 | -0.27 | 7.38 | 7.38 | 7.34 | 169228 |
| 1736984100 | 7.37 | 0.02 | 0.27 | 7.35 | 7.39 | 7.34 | 151251 |
| 1736897700 | 7.35 | 0.01 | 0.14 | 7.37 | 7.37 | 7.33 | 187437 |
| 1736811300 | 7.34 | 0.01 | 0.14 | 7.31 | 7.35 | 7.3 | 152115 |
| 1736552100 | 7.33 | 0.02 | 0.27 | 7.33 | 7.35 | 7.3 | 548630 |
| 1736379300 | 7.31 | -0.03 | -0.41 | 7.335 | 7.35 | 7.31 | 1179839 |
| 1736292900 | 7.34 | 0 | 0.00 | 7.36 | 7.37 | 7.335 | 236665 |
| 1736206500 | 7.34 | 0.01 | 0.14 | 7.35 | 7.355 | 7.33 | 279849 |
| 1735947300 | 7.33 | 0.01 | 0.14 | 7.33 | 7.35 | 7.32 | 181630 |
| 1735860900 | 7.32 | -0.06 | -0.81 | 7.4 | 7.4 | 7.31 | 371701 |
| 1735688100 | 7.38 | 0.02 | 0.27 | 7.38 | 7.42 | 7.38 | 337824 |
| 1735601700 | 7.36 | 0.07 | 0.96 | 7.3 | 7.37 | 7.3 | 201336 |
| 1735342500 | 7.29 | 0 | 0.00 | 7.31 | 7.31 | 7.29 | 277208 |
| 1735256100 | 7.29 | -0.01 | -0.14 | 7.3 | 7.34 | 7.28 | 375142 |
| 1735077840 | 7.3 | 0 | 0.00 | 7.31 | 7.32 | 7.29 | 337482 |
| 1734996900 | 7.3 | 0 | 0.00 | 7.33 | 7.33 | 7.29 | 314820 |
| 1734737700 | 7.3 | 0.02 | 0.27 | 7.3 | 7.3 | 7.26 | 640860 |
| 1734651300 | 7.28 | -0.01 | -0.14 | 7.3 | 7.41 | 7.27 | 1119801 |
| 1734564900 | 7.29 | -0.48 | -6.18 | 7.4 | 7.45 | 7.28 | 1987465 |
| 1734478500 | 7.77 | -0.23 | -2.88 | 7.91 | 7.93 | 7.61 | 63991 |
| 1734392100 | 8 | 0.01 | 0.13 | 7.94 | 8 | 7.72 | 265965 |
| 1734132900 | 7.99 | 0.33 | 4.31 | 7.6473 | 7.99 | 7.4327 | 73131 |
| 1734046500 | 7.66 | 0.25 | 3.37 | 7.42 | 7.68 | 7.145 | 60711 |
| 1733960100 | 7.41 | -0.51 | -6.44 | 7.7 | 7.85 | 7.33 | 67231 |
| 1733873700 | 7.92 | 0.3 | 3.94 | 7.6 | 7.95 | 7.59 | 67885 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
