VOXX International Corporation - Class A Common Stock (VOXX)
7.5000
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 6:33 AM EDT
Historical Prices For VOXX International Corporation - Class A Common Stock (VOXX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 7.50 | 0.00 | 7.50 | 7.50 | 0 | 7.50 |
| 3/28/2025 | 7.49 | 7.51 | 7.49 | 7.50 | 394,840 | 7.50 |
| 3/27/2025 | 7.49 | 7.50 | 7.48 | 7.50 | 129,345 | 7.50 |
| 3/26/2025 | 7.50 | 7.50 | 7.48 | 7.48 | 48,963 | 7.48 |
| 3/25/2025 | 7.48 | 7.49 | 7.48 | 7.49 | 277,822 | 7.49 |
| 3/24/2025 | 7.48 | 7.49 | 7.48 | 7.49 | 33,701 | 7.49 |
| 3/21/2025 | 7.48 | 7.49 | 7.48 | 7.49 | 100,894 | 7.49 |
| 3/20/2025 | 7.49 | 7.49 | 7.48 | 7.49 | 84,372 | 7.49 |
| 3/19/2025 | 7.48 | 7.49 | 7.48 | 7.49 | 76,103 | 7.49 |
| 3/18/2025 | 7.49 | 7.49 | 7.48 | 7.48 | 113,995 | 7.48 |
| 3/17/2025 | 7.45 | 7.49 | 7.45 | 7.48 | 174,840 | 7.48 |
| 3/14/2025 | 7.46 | 7.48 | 7.45 | 7.48 | 235,982 | 7.48 |
| 3/13/2025 | 7.46 | 7.49 | 7.45 | 7.46 | 351,193 | 7.46 |
| 3/12/2025 | 7.46 | 7.47 | 7.45 | 7.47 | 144,422 | 7.47 |
| 3/11/2025 | 7.46 | 7.48 | 7.44 | 7.45 | 144,120 | 7.45 |
| 3/10/2025 | 7.44 | 7.47 | 7.44 | 7.45 | 326,250 | 7.45 |
| 3/07/2025 | 7.45 | 7.46 | 7.42 | 7.45 | 477,871 | 7.45 |
| 3/06/2025 | 7.47 | 7.48 | 7.44 | 7.46 | 303,371 | 7.46 |
| 3/05/2025 | 7.47 | 7.48 | 7.46 | 7.47 | 59,578 | 7.47 |
| 3/04/2025 | 7.46 | 7.47 | 7.45 | 7.47 | 95,365 | 7.47 |
| 3/03/2025 | 7.46 | 7.47 | 7.45 | 7.45 | 155,377 | 7.45 |
| 2/28/2025 | 7.46 | 7.46 | 7.44 | 7.45 | 104,902 | 7.45 |
| 2/27/2025 | 7.47 | 7.47 | 7.44 | 7.44 | 104,561 | 7.44 |
| 2/26/2025 | 7.47 | 7.47 | 7.46 | 7.46 | 115,295 | 7.46 |
| 2/25/2025 | 7.47 | 7.47 | 7.44 | 7.46 | 97,342 | 7.46 |
| 2/24/2025 | 7.40 | 7.46 | 7.40 | 7.45 | 131,792 | 7.45 |
| 2/21/2025 | 7.46 | 7.46 | 7.44 | 7.45 | 72,208 | 7.45 |
| 2/20/2025 | 7.44 | 7.47 | 7.44 | 7.46 | 160,911 | 7.46 |
| 2/19/2025 | 7.47 | 7.48 | 7.31 | 7.46 | 329,262 | 7.46 |
| 2/18/2025 | 7.48 | 7.48 | 7.46 | 7.47 | 363,048 | 7.47 |
| 2/14/2025 | 7.47 | 7.48 | 7.46 | 7.47 | 150,244 | 7.47 |
| 2/13/2025 | 7.46 | 7.47 | 7.45 | 7.46 | 74,017 | 7.46 |
| 2/12/2025 | 7.45 | 7.46 | 7.45 | 7.46 | 64,204 | 7.46 |
| 2/11/2025 | 7.45 | 7.47 | 7.45 | 7.47 | 113,049 | 7.47 |
| 2/10/2025 | 7.48 | 7.50 | 7.42 | 7.45 | 400,717 | 7.45 |
| 2/07/2025 | 7.41 | 7.45 | 7.40 | 7.40 | 74,872 | 7.40 |
| 2/06/2025 | 7.42 | 7.44 | 7.40 | 7.40 | 65,897 | 7.40 |
| 2/05/2025 | 7.36 | 7.40 | 7.36 | 7.40 | 241,552 | 7.40 |
| 2/04/2025 | 7.35 | 7.36 | 7.33 | 7.36 | 169,788 | 7.36 |
| 2/03/2025 | 7.36 | 7.36 | 7.32 | 7.32 | 260,665 | 7.32 |
| 1/31/2025 | 7.37 | 7.38 | 7.36 | 7.38 | 151,764 | 7.38 |
| 1/30/2025 | 7.35 | 7.38 | 7.35 | 7.37 | 287,784 | 7.37 |
| 1/29/2025 | 7.36 | 7.36 | 7.34 | 7.35 | 129,338 | 7.35 |
| 1/28/2025 | 7.35 | 7.36 | 7.34 | 7.36 | 122,093 | 7.36 |
| 1/27/2025 | 7.35 | 7.36 | 7.32 | 7.32 | 247,976 | 7.32 |
| 1/24/2025 | 7.34 | 7.36 | 7.33 | 7.35 | 164,183 | 7.35 |
| 1/23/2025 | 7.33 | 7.35 | 7.32 | 7.34 | 151,685 | 7.34 |
| 1/22/2025 | 7.33 | 7.34 | 7.32 | 7.33 | 114,611 | 7.33 |
| 1/21/2025 | 7.35 | 7.35 | 7.32 | 7.32 | 185,368 | 7.32 |
| 1/17/2025 | 7.35 | 7.36 | 7.32 | 7.32 | 109,177 | 7.32 |
| 1/16/2025 | 7.38 | 7.38 | 7.34 | 7.35 | 169,228 | 7.35 |
| 1/15/2025 | 7.35 | 7.39 | 7.34 | 7.37 | 151,251 | 7.37 |
| 1/14/2025 | 7.37 | 7.37 | 7.33 | 7.35 | 187,437 | 7.35 |
| 1/13/2025 | 7.31 | 7.35 | 7.30 | 7.34 | 152,115 | 7.34 |
| 1/10/2025 | 7.32 | 7.35 | 7.30 | 7.33 | 550,874 | 7.33 |
| 1/08/2025 | 7.33 | 7.35 | 7.31 | 7.31 | 1,207,103 | 7.31 |
| 1/07/2025 | 7.36 | 7.37 | 7.33 | 7.34 | 237,546 | 7.34 |
| 1/06/2025 | 7.35 | 7.36 | 7.33 | 7.34 | 280,932 | 7.34 |
| 1/03/2025 | 7.35 | 7.35 | 7.32 | 7.33 | 184,931 | 7.33 |