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

Voxx Intl Corp (NQ: VOXX )

6.150 +0.200 (+3.36%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Feb 28, 2018 5.550 5.600 5.400 5.400 62,119 -0.10(-1.82%)
Feb 27, 2018 5.700 5.950 5.500 5.500 51,646 -0.25(-4.35%)
Feb 26, 2018 5.800 6.050 5.700 5.750 51,703 +0.05(+0.88%)
Feb 23, 2018 5.400 5.750 5.400 5.700 102,809 +0.30(+5.56%)
Feb 22, 2018 5.500 5.500 5.350 5.400 32,770 -0.05(-0.92%)
Feb 21, 2018 5.400 5.650 5.400 5.450 42,784 +0.10(+1.87%)
Feb 20, 2018 5.400 5.450 5.350 5.350 54,815 -0.05(-0.93%)
Feb 16, 2018 5.400 5.400 5.400 0 +0.05(+0.93%)
Feb 15, 2018 5.350 5.450 5.350 5.350 40,982 +0.00(+0.00%)
Feb 14, 2018 5.100 5.450 5.100 5.350 90,837 +0.15(+2.88%)
Feb 13, 2018 5.250 5.300 5.100 5.200 67,992 -0.15(-2.80%)
Feb 12, 2018 5.250 5.450 5.150 5.350 63,736 +0.10(+1.90%)
Feb 09, 2018 5.300 5.400 4.980 5.250 98,104 +0.00(+0.00%)
Feb 08, 2018 5.450 5.450 5.150 5.250 109,106 -0.17(-3.23%)
Feb 07, 2018 5.250 5.475 5.250 5.425 68,007 +0.17(+3.33%)
Feb 06, 2018 5.050 5.384 5.030 5.250 121,285 -0.05(-0.94%)
Feb 05, 2018 5.400 5.450 5.100 5.300 194,238 -0.20(-3.64%)
Feb 02, 2018 5.700 5.850 5.500 5.500 124,732 -0.25(-4.35%)
Feb 01, 2018 5.900 6.050 5.725 5.750 101,001 -0.20(-3.36%)
Jan 31, 2018 6.200 6.295 5.900 5.950 105,802 -0.25(-4.03%)
Jan 30, 2018 6.400 6.400 6.200 6.200 79,830 -0.25(-3.88%)
Jan 29, 2018 6.500 6.550 6.355 6.450 56,738 -0.15(-2.27%)
Jan 26, 2018 6.500 6.650 6.500 6.600 87,582 +0.05(+0.76%)
Jan 25, 2018 6.700 6.700 6.475 6.550 79,576 -0.15(-2.24%)
Jan 24, 2018 6.850 6.900 6.500 6.700 121,272 -0.12(-1.83%)
Jan 23, 2018 6.750 6.850 6.650 6.825 93,507 -0.02(-0.36%)
Jan 22, 2018 6.750 6.950 6.750 6.850 128,594 +0.10(+1.48%)
Jan 19, 2018 6.600 7.000 6.500 6.750 231,180 +0.20(+3.05%)
Jan 18, 2018 6.400 6.750 6.236 6.550 234,193 +0.15(+2.34%)
Jan 17, 2018 6.250 6.450 6.150 6.400 137,667 +0.15(+2.40%)
Jan 16, 2018 6.600 6.600 6.200 6.250 204,750 -0.30(-4.58%)
Jan 12, 2018 6.550 6.550 6.550 0 +0.20(+3.15%)
Jan 11, 2018 6.450 6.750 6.250 6.350 286,862 -0.15(-2.31%)
Jan 10, 2018 7.000 6.450 6.500 903,106 +0.95(+17.12%)
Jan 09, 2018 5.700 5.750 5.450 5.550 347,973 -0.20(-3.48%)
Jan 08, 2018 5.750 5.850 5.650 5.750 109,151 +0.00(+0.00%)
Jan 05, 2018 5.850 5.850 5.700 5.750 71,324 -0.10(-1.71%)
Jan 04, 2018 5.700 5.850 5.650 5.850 117,777 +0.20(+3.54%)
Jan 03, 2018 5.600 5.755 5.600 5.650 76,413 +0.05(+0.89%)
Jan 02, 2018 5.600 5.800 5.600 5.600 74,313 +0.00(+0.00%)
Dec 29, 2017 5.600 5.600 5.600 0 +0.00(+0.00%)
Dec 28, 2017 5.750 5.805 5.600 5.600 130,289 -0.15(-2.61%)
Dec 27, 2017 5.650 5.950 5.640 5.750 80,457 +0.10(+1.77%)
Dec 26, 2017 5.700 5.850 5.650 5.650 66,465 -0.15(-2.59%)
Dec 22, 2017 5.950 5.950 5.700 5.800 89,652 -0.15(-2.52%)
Dec 21, 2017 5.750 6.000 5.750 5.950 237,725 +0.15(+2.59%)
Dec 20, 2017 5.750 5.900 5.750 5.800 118,700 +0.05(+0.87%)
Dec 19, 2017 5.550 5.850 5.550 5.750 115,824 +0.15(+2.68%)
Dec 18, 2017 5.600 5.850 5.500 5.600 286,531 -0.10(-1.75%)
Dec 15, 2017 5.650 5.850 5.550 5.700 200,760 +0.05(+0.88%)
Dec 14, 2017 5.650 5.850 5.600 5.650 130,084 +0.05(+0.89%)
Dec 13, 2017 5.600 5.700 5.550 5.600 108,381 +0.00(+0.00%)
Dec 12, 2017 5.650 5.750 5.550 5.600 135,107 -0.05(-0.88%)
Dec 11, 2017 5.550 5.700 5.450 5.650 127,896 +0.00(+0.00%)
Dec 08, 2017 5.750 5.925 5.600 5.650 169,264 -0.10(-1.74%)
Dec 07, 2017 5.550 5.900 5.550 5.750 155,474 +0.20(+3.60%)
Dec 06, 2017 5.800 5.800 5.550 5.550 179,655 -0.30(-5.13%)
Dec 05, 2017 5.800 5.950 5.755 5.850 129,205 +0.05(+0.86%)
Dec 04, 2017 6.350 6.400 5.700 5.800 596,644 -0.75(-11.45%)
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.