Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voxx Intl Corp (NQ: VOXX )

5.470 +0.340 (+6.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 5.220 5.280 5.100 5.100 26,665 -0.11(-2.11%)
Oct 30, 2018 5.220 5.290 5.140 5.210 21,123 -0.02(-0.38%)
Oct 29, 2018 5.050 5.230 5.050 5.230 93,091 +0.17(+3.36%)
Oct 26, 2018 5.080 5.200 5.050 5.060 49,200 -0.08(-1.56%)
Oct 25, 2018 5.060 5.190 5.060 5.140 27,940 +0.09(+1.78%)
Oct 24, 2018 5.180 5.230 5.020 5.050 63,639 -0.12(-2.42%)
Oct 23, 2018 5.140 5.280 5.130 5.175 39,415 +0.00(+0.10%)
Oct 22, 2018 5.210 5.320 5.170 5.170 30,049 -0.04(-0.77%)
Oct 19, 2018 5.280 5.310 5.190 5.210 40,800 -0.10(-1.88%)
Oct 18, 2018 5.220 5.370 5.220 5.310 51,544 +0.06(+1.14%)
Oct 17, 2018 5.220 5.280 5.140 5.250 136,976 -0.01(-0.19%)
Oct 16, 2018 5.310 5.370 5.120 5.260 51,961 -0.06(-1.13%)
Oct 15, 2018 5.230 5.360 5.150 5.320 50,683 +0.09(+1.72%)
Oct 12, 2018 5.480 5.500 5.180 5.230 124,400 -0.17(-3.15%)
Oct 11, 2018 5.100 5.690 5.050 5.400 290,288 -0.02(-0.37%)
Oct 10, 2018 5.750 5.760 5.420 5.420 198,709 -0.34(-5.90%)
Oct 09, 2018 5.400 5.950 5.300 5.760 198,533 +0.39(+7.26%)
Oct 08, 2018 5.310 5.490 5.260 5.370 68,916 +0.04(+0.75%)
Oct 05, 2018 5.310 5.400 5.185 5.330 78,700 +0.01(+0.19%)
Oct 04, 2018 5.500 5.540 5.285 5.320 146,245 -0.20(-3.62%)
Oct 03, 2018 5.560 5.640 5.250 5.520 23,370 -0.03(-0.54%)
Oct 02, 2018 5.220 5.650 5.100 5.550 147,315 +0.31(+5.92%)
Oct 01, 2018 5.210 5.280 5.060 5.240 67,670 +0.04(+0.77%)
Sep 28, 2018 5.300 5.350 5.200 5.200 28,300 -0.15(-2.80%)
Sep 27, 2018 5.150 5.645 5.100 5.350 266,525 +0.25(+4.90%)
Sep 26, 2018 5.100 5.200 5.100 5.100 34,460 -0.05(-0.97%)
Sep 25, 2018 5.150 5.200 5.100 5.150 33,152 +0.00(+0.00%)
Sep 24, 2018 5.200 5.319 5.100 5.150 50,456 -0.15(-2.83%)
Sep 21, 2018 5.400 5.500 5.250 5.300 65,800 -0.15(-2.75%)
Sep 20, 2018 5.200 5.500 5.200 5.450 46,645 +0.20(+3.81%)
Sep 19, 2018 5.200 5.350 5.155 5.250 35,349 +0.10(+1.94%)
Sep 18, 2018 5.150 5.250 5.100 5.150 47,779 +0.00(+0.00%)
Sep 17, 2018 5.350 5.350 5.150 5.150 36,593 -0.15(-2.83%)
Sep 14, 2018 5.290 5.350 5.290 5.300 51,200 +0.02(+0.47%)
Sep 13, 2018 5.400 5.450 5.250 5.275 35,866 -0.10(-1.86%)
Sep 12, 2018 5.367 5.400 5.350 5.375 58,274 +0.03(+0.47%)
Sep 11, 2018 5.450 5.500 5.350 5.350 33,344 -0.10(-1.83%)
Sep 10, 2018 5.450 5.500 5.450 5.450 34,022 -0.05(-0.91%)
Sep 07, 2018 5.350 5.500 5.350 5.500 17,900 +0.10(+1.85%)
Sep 06, 2018 5.350 5.450 5.350 5.400 30,362 +0.05(+0.93%)
Sep 05, 2018 5.350 5.450 5.334 5.350 35,933 +0.00(+0.00%)
Sep 04, 2018 5.350 5.450 5.300 5.350 50,748 -0.05(-0.93%)
Aug 31, 2018 5.400 5.400 5.400 0 -0.05(-0.92%)
Aug 30, 2018 5.400 5.500 5.350 5.450 13,148 +0.05(+0.93%)
Aug 29, 2018 5.500 5.550 5.325 5.400 49,703 -0.10(-1.82%)
Aug 28, 2018 5.550 5.600 5.500 5.500 19,481 -0.05(-0.90%)
Aug 27, 2018 5.550 5.750 5.450 5.550 56,052 -0.05(-0.89%)
Aug 24, 2018 5.550 5.700 5.500 5.600 39,300 +0.00(+0.00%)
Aug 23, 2018 5.600 5.600 5.500 5.600 23,789 +0.05(+0.90%)
Aug 22, 2018 5.550 5.650 5.450 5.550 42,201 +0.00(+0.00%)
Aug 21, 2018 5.450 5.600 5.450 5.550 31,411 +0.05(+0.91%)
Aug 20, 2018 5.350 5.550 5.350 5.500 40,884 +0.15(+2.80%)
Aug 17, 2018 5.400 5.450 5.350 5.350 22,000 -0.05(-0.93%)
Aug 16, 2018 5.350 5.500 5.350 5.400 35,453 +0.05(+0.93%)
Aug 15, 2018 5.600 5.600 5.250 5.350 64,840 -0.20(-3.60%)
Aug 14, 2018 5.400 5.600 5.400 5.550 24,969 +0.15(+2.78%)
Aug 13, 2018 5.550 5.581 5.350 5.400 75,906 -0.20(-3.57%)
Aug 10, 2018 5.350 5.600 5.350 5.600 68,400 +0.20(+3.70%)
Aug 09, 2018 5.300 5.450 5.250 5.400 89,735 +0.10(+1.89%)
Aug 08, 2018 5.150 5.350 5.150 5.300 46,217 +0.10(+1.92%)
Aug 07, 2018 5.150 5.285 5.105 5.200 52,363 +0.00(+0.00%)
Aug 06, 2018 5.150 5.200 5.150 5.200 19,615 +0.00(+0.00%)
Aug 03, 2018 5.100 5.200 5.050 5.200 33,100 +0.10(+1.96%)
Aug 02, 2018 5.250 5.325 5.100 5.100 51,957 -0.20(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.