Register for real-time alerts, custom portfolio, and market movers
VOXX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 6.83 | -0.06 | -0.87% | 6.88 | 7.0999 | 6.82 | 19,111 |
| Apr 19 2024 | 6.89 | -0.39 | -5.36% | 7.23 | 7.47 | 6.835 | 27,792 |
| Apr 18 2024 | 7.28 | 0.08 | 1.11% | 7.17 | 7.505 | 7.17 | 27,201 |
| Apr 17 2024 | 7.20 | -0.17 | -2.31% | 7.49 | 7.61 | 7.1601 | 10,746 |
| Apr 16 2024 | 7.37 | 0.06 | 0.82% | 7.50 | 7.5199 | 7.34 | 7,784 |
| Apr 15 2024 | 7.31 | -0.60 | -7.59% | 7.96 | 8.0341 | 7.25 | 23,167 |
| Apr 12 2024 | 7.91 | -0.12 | -1.49% | 8.01 | 8.19 | 7.91 | 17,054 |
| Apr 11 2024 | 8.03 | -0.16 | -1.95% | 8.17 | 8.17 | 8.00 | 11,384 |
| Apr 10 2024 | 8.19 | -0.02 | -0.24% | 8.165 | 8.24 | 7.99 | 27,091 |
| Apr 09 2024 | 8.21 | 0.11 | 1.36% | 8.07 | 8.36 | 8.07 | 11,325 |
| Apr 08 2024 | 8.10 | -0.19 | -2.29% | 8.28 | 8.37 | 8.05 | 17,580 |
| Apr 05 2024 | 8.29 | 0.09 | 1.10% | 8.12 | 8.355 | 8.12 | 17,626 |
| Apr 04 2024 | 8.20 | -0.11 | -1.32% | 8.34 | 8.38 | 8.05 | 15,863 |
| Apr 03 2024 | 8.31 | 0.19 | 2.34% | 8.00 | 8.395 | 8.00 | 21,552 |
| Apr 02 2024 | 8.12 | 0.05 | 0.62% | 8.03 | 8.13 | 7.99 | 17,588 |
| Apr 01 2024 | 8.07 | -0.09 | -1.10% | 8.12 | 8.27 | 8.07 | 19,600 |
| Mar 28 2024 | 8.16 | -0.10 | -1.21% | 8.24 | 8.28 | 8.08 | 10,232 |
| Mar 27 2024 | 8.26 | 0.08 | 0.98% | 8.00 | 8.34 | 8.00 | 20,271 |
| Mar 26 2024 | 8.18 | 0.15 | 1.87% | 7.99 | 8.36 | 7.99 | 44,554 |
| Mar 25 2024 | 8.03 | 0.02 | 0.25% | 7.99 | 8.15 | 7.99 | 63,148 |
| Mar 22 2024 | 8.01 | -0.25 | -3.03% | 8.30 | 8.35 | 7.99 | 34,654 |
| Mar 21 2024 | 8.26 | 0.09 | 1.10% | 8.11 | 8.39 | 7.99 | 33,646 |
| Mar 20 2024 | 8.17 | -0.01 | -0.12% | 8.15 | 8.20 | 7.99 | 28,654 |
| Mar 19 2024 | 8.18 | -0.16 | -1.92% | 8.20 | 8.38 | 8.05 | 17,482 |
| Mar 18 2024 | 8.34 | 0.35 | 4.38% | 8.00 | 8.52 | 7.99 | 76,023 |
| Mar 15 2024 | 7.99 | -0.07 | -0.87% | 7.99 | 8.3122 | 7.99 | 113,202 |
| Mar 14 2024 | 8.06 | -0.08 | -0.98% | 8.24 | 8.46 | 8.06 | 41,557 |
| Mar 13 2024 | 8.14 | 0.14 | 1.75% | 8.04 | 8.27 | 7.89 | 26,102 |
| Mar 12 2024 | 8.00 | 0.45 | 5.96% | 7.56 | 8.07 | 7.56 | 19,271 |
| Mar 11 2024 | 7.55 | -0.62 | -7.59% | 8.10 | 8.34 | 7.55 | 76,943 |
| Mar 08 2024 | 8.17 | 0.27 | 3.42% | 7.98 | 8.20 | 7.95 | 12,768 |
| Mar 07 2024 | 7.90 | -0.03 | -0.38% | 7.71 | 7.99 | 7.68 | 41,153 |
| Mar 06 2024 | 7.93 | 0.22 | 2.85% | 8.00 | 8.00 | 7.75 | 17,681 |
| Mar 05 2024 | 7.71 | -0.57 | -6.88% | 8.18 | 8.185 | 7.71 | 23,620 |
| Mar 04 2024 | 8.28 | 0.06 | 0.73% | 8.20 | 8.40 | 8.08 | 29,151 |
| Mar 01 2024 | 8.22 | -0.28 | -3.29% | 8.60 | 8.78 | 8.20 | 20,129 |
| Feb 29 2024 | 8.50 | -0.07 | -0.82% | 8.64 | 8.78 | 8.50 | 17,055 |
| Feb 28 2024 | 8.57 | -0.39 | -4.35% | 8.93 | 9.00 | 8.49 | 20,323 |
| Feb 27 2024 | 8.96 | -0.25 | -2.71% | 9.21 | 9.21 | 8.80 | 18,573 |
| Feb 26 2024 | 9.21 | 0.83 | 9.90% | 8.29 | 9.22 | 8.29 | 58,215 |
| Feb 23 2024 | 8.38 | -0.19 | -2.22% | 8.50 | 8.57 | 8.26 | 12,166 |
| Feb 22 2024 | 8.57 | 0.02 | 0.23% | 8.51 | 8.69 | 8.42 | 17,673 |
| Feb 21 2024 | 8.55 | 0.07 | 0.83% | 8.34 | 8.61 | 8.192 | 22,656 |
| Feb 20 2024 | 8.48 | -0.43 | -4.83% | 8.77 | 8.92 | 8.35 | 38,725 |
| Feb 16 2024 | 8.91 | -0.29 | -3.10% | 9.14 | 9.175 | 8.865 | 21,219 |
| Feb 15 2024 | 9.195 | 0.43 | 4.85% | 8.69 | 9.22 | 8.69 | 39,135 |
| Feb 14 2024 | 8.77 | 0.59 | 7.21% | 8.22 | 8.88 | 8.07 | 40,127 |
| Feb 13 2024 | 8.18 | -0.49 | -5.65% | 8.42 | 8.75 | 8.155 | 52,981 |
| Feb 12 2024 | 8.67 | -0.33 | -3.67% | 8.94 | 9.24 | 8.50 | 65,720 |
| Feb 09 2024 | 9.00 | 0.51 | 6.01% | 8.44 | 9.10 | 8.3705 | 25,369 |
| Feb 08 2024 | 8.49 | 0.26 | 3.16% | 8.18 | 8.50 | 8.18 | 18,672 |
| Feb 07 2024 | 8.23 | -0.25 | -2.95% | 8.62 | 8.62 | 8.22 | 14,483 |
| Feb 06 2024 | 8.48 | -0.01 | -0.12% | 8.58 | 8.7299 | 8.27 | 33,642 |
| Feb 05 2024 | 8.49 | 0.30 | 3.66% | 8.04 | 8.78 | 8.00 | 53,760 |
| Feb 02 2024 | 8.19 | -0.14 | -1.68% | 8.30 | 8.475 | 8.19 | 13,951 |
| Feb 01 2024 | 8.33 | -0.02 | -0.24% | 8.45 | 8.46 | 8.08 | 26,632 |
| Jan 31 2024 | 8.35 | -0.39 | -4.46% | 8.80 | 8.90 | 8.31 | 12,314 |
| Jan 30 2024 | 8.74 | -0.21 | -2.35% | 8.90 | 8.98 | 8.6167 | 16,535 |
| Jan 29 2024 | 8.95 | 0.26 | 2.99% | 8.69 | 9.07 | 8.6126 | 20,627 |
| Jan 26 2024 | 8.69 | 0.11 | 1.28% | 8.59 | 8.83 | 8.5191 | 13,714 |
| Jan 25 2024 | 8.58 | 0.23 | 2.75% | 8.51 | 8.63 | 8.21 | 46,372 |
| Jan 24 2024 | 8.35 | -0.28 | -3.24% | 8.64 | 8.78 | 8.33 | 38,157 |
