VOXX International Corporation (VOXX) Historical Stock Data
6.10 ↑0.15 (2.52%)
As of May 3, 2024, 10:42am EST.
Historical Data
In the past 30 trading days, VOXX is down -0.65% a day on average. There have been 15 days where VOXX International Corporation closed green and 15 days where VOXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6.06 | 5.95 | ↓$0.11 (-1.82%) | 5.76 | 6.20 | 69.44K |
| 2024-05-01 | 5.96 | 5.98 | ↑$0.02 (0.34%) | 5.82 | 6.41 | 58.94K |
| 2024-04-30 | 6.27 | 5.90 | ↓$0.37 (-5.90%) | 5.90 | 6.27 | 44.16K |
| 2024-04-29 | 6.48 | 6.52 | ↑$0.04 (0.62%) | 6.16 | 6.52 | 45.02K |
| 2024-04-26 | 6.69 | 6.42 | ↓$0.27 (-4.04%) | 6.30 | 6.84 | 44.82K |
| 2024-04-25 | 6.87 | 6.56 | ↓$0.31 (-4.51%) | 6.34 | 7.11 | 64.80K |
| 2024-04-24 | 7.01 | 7.02 | ↑$0.01 (0.14%) | 6.93 | 7.08 | 10K |
| 2024-04-23 | 6.99 | 7.01 | ↑$0.02 (0.29%) | 6.88 | 7.15 | 39.89K |
| 2024-04-22 | 6.88 | 6.83 | ↓$0.05 (-0.73%) | 6.82 | 7.10 | 18.40K |
| 2024-04-19 | 7.23 | 6.89 | ↓$0.34 (-4.70%) | 6.84 | 7.34 | 27.22K |
| 2024-04-18 | 7.17 | 7.28 | ↑$0.11 (1.53%) | 7.17 | 7.51 | 25.85K |
| 2024-04-17 | 7.40 | 7.20 | ↓$0.20 (-2.70%) | 7.16 | 7.61 | 10.41K |
| 2024-04-16 | 7.31 | 7.37 | ↑$0.06 (0.82%) | 7.31 | 7.52 | 8.12K |
| 2024-04-15 | 7.96 | 7.31 | ↓$0.65 (-8.17%) | 7.25 | 8.03 | 23.17K |
| 2024-04-12 | 8.01 | 7.91 | ↓$0.10 (-1.25%) | 7.91 | 8.19 | 16.69K |
| 2024-04-11 | 8.13 | 8.03 | ↓$0.10 (-1.17%) | 8.00 | 8.13 | 8.79K |
| 2024-04-10 | 8.05 | 8.19 | ↑$0.14 (1.74%) | 7.99 | 8.22 | 26.53K |
| 2024-04-09 | 8.07 | 8.21 | ↑$0.14 (1.73%) | 8.07 | 8.36 | 11.22K |
| 2024-04-08 | 8.36 | 8.10 | ↓$0.26 (-3.11%) | 8.05 | 8.37 | 16.93K |
| 2024-04-05 | 8.12 | 8.29 | ↑$0.17 (2.09%) | 8.12 | 8.36 | 17.41K |
| 2024-04-04 | 8.38 | 8.20 | ↓$0.18 (-2.09%) | 8.05 | 8.38 | 14.21K |
| 2024-04-03 | 8.00 | 8.31 | ↑$0.31 (3.88%) | 8.00 | 8.40 | 20.74K |
| 2024-04-02 | 7.99 | 8.12 | ↑$0.13 (1.63%) | 7.99 | 8.13 | 28.05K |
| 2024-04-01 | 8.12 | 8.07 | ↓$0.05 (-0.62%) | 8.07 | 8.27 | 19.28K |
| 2024-03-28 | 8.20 | 8.16 | ↓$0.04 (-0.49%) | 8.08 | 8.22 | 9.09K |
| 2024-03-27 | 8.00 | 8.26 | ↑$0.26 (3.25%) | 8.00 | 8.34 | 19.03K |
| 2024-03-26 | 7.99 | 8.18 | ↑$0.19 (2.38%) | 7.99 | 8.33 | 43.91K |
| 2024-03-25 | 7.99 | 8.03 | ↑$0.04 (0.50%) | 7.99 | 8.10 | 43.79K |
| 2024-03-22 | 8.08 | 8.01 | ↓$0.07 (-0.87%) | 7.99 | 8.18 | 33.80K |
| 2024-03-21 | 8.11 | 8.26 | ↑$0.15 (1.85%) | 7.99 | 8.39 | 30.69K |
Create an account or log in to view more rows.
$VOXX Rug pull soon?
$VOXX rubbish
$VOXX more shorts the better idc
$VOXX Buy the dip
$VOXX power hour will be fucking crazy
$VOXX Moon soon
$VOXX buy and HODL
$VOXX lock and load
$VOXX I already know
tomorrow the bulls going to say "next week" just like every week.
$VOXX HODL!!!