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

Voxx Intl Corp (NQ: VOXX )

5.940 +0.470 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 4.850 4.870 4.540 4.740 74,105 -0.15(-3.07%)
Apr 29, 2020 4.940 5.030 4.800 4.890 99,300 -0.04(-0.81%)
Apr 28, 2020 5.030 5.050 4.825 4.930 79,387 +0.08(+1.65%)
Apr 27, 2020 4.960 5.160 4.810 4.850 167,916 -0.14(-2.81%)
Apr 24, 2020 4.970 5.090 4.870 4.990 121,600 +0.03(+0.60%)
Apr 23, 2020 5.060 5.210 4.890 4.960 222,570 +0.00(+0.00%)
Apr 22, 2020 4.800 5.080 4.670 4.960 253,850 +0.21(+4.42%)
Apr 21, 2020 4.470 4.800 4.360 4.750 231,912 +0.37(+8.45%)
Apr 20, 2020 4.120 4.640 4.120 4.380 208,726 +0.16(+3.79%)
Apr 17, 2020 4.600 4.820 4.110 4.220 460,600 -0.39(-8.46%)
Apr 16, 2020 4.460 4.670 4.230 4.610 235,467 +0.12(+2.67%)
Apr 15, 2020 4.000 4.560 3.850 4.490 509,716 +0.48(+11.97%)
Apr 14, 2020 4.100 4.330 3.845 4.010 604,865 +0.00(+0.00%)
Apr 13, 2020 3.560 4.400 3.510 4.010 397,792 +0.44(+12.32%)
Apr 09, 2020 3.900 4.310 3.530 3.570 300,400 -0.33(-8.46%)
Apr 08, 2020 4.240 4.400 3.740 3.900 530,790 -0.35(-8.24%)
Apr 07, 2020 3.990 4.320 3.820 4.250 396,036 +0.33(+8.42%)
Apr 06, 2020 3.490 3.970 3.440 3.920 178,210 +0.49(+14.29%)
Apr 03, 2020 3.160 3.650 3.070 3.430 173,500 +0.28(+8.89%)
Apr 02, 2020 3.300 3.510 3.140 3.150 177,161 -0.11(-3.37%)
Apr 01, 2020 2.850 3.350 2.750 3.260 152,031 +0.41(+14.39%)
Mar 31, 2020 2.650 2.900 2.650 2.850 96,777 +0.21(+7.95%)
Mar 30, 2020 3.050 3.210 2.590 2.640 230,058 -0.38(-12.58%)
Mar 27, 2020 2.750 3.020 2.716 3.020 75,200 +0.26(+9.42%)
Mar 26, 2020 2.600 2.800 2.560 2.760 97,443 +0.18(+6.98%)
Mar 25, 2020 2.380 2.660 2.380 2.580 78,914 +0.25(+10.73%)
Mar 24, 2020 2.095 2.350 2.095 2.330 91,336 +0.28(+13.66%)
Mar 23, 2020 1.870 2.163 1.850 2.050 116,618 +0.22(+12.02%)
Mar 20, 2020 2.250 2.430 1.815 1.830 69,500 -0.32(-14.88%)
Mar 19, 2020 2.250 2.370 2.150 2.150 23,867 -0.07(-3.15%)
Mar 18, 2020 2.450 2.450 2.180 2.220 44,599 -0.17(-7.11%)
Mar 17, 2020 2.630 2.630 2.390 2.390 63,470 -0.20(-7.72%)
Mar 16, 2020 2.790 2.890 2.550 2.590 52,971 -0.16(-5.82%)
Mar 13, 2020 3.020 3.130 2.650 2.750 85,300 -0.04(-1.43%)
Mar 12, 2020 2.810 3.050 2.760 2.790 91,373 -0.14(-4.78%)
Mar 11, 2020 3.000 3.000 2.840 2.930 86,146 -0.08(-2.66%)
Mar 10, 2020 3.120 3.218 2.900 3.010 72,915 -0.10(-3.22%)
Mar 09, 2020 3.300 3.340 3.110 3.110 110,875 -0.21(-6.33%)
Mar 06, 2020 3.270 3.468 3.270 3.320 40,700 +0.02(+0.61%)
Mar 05, 2020 3.500 3.500 3.285 3.300 60,109 -0.22(-6.25%)
Mar 04, 2020 3.700 3.740 3.510 3.520 41,543 -0.15(-4.09%)
Mar 03, 2020 3.710 3.810 3.620 3.670 79,212 -0.11(-2.91%)
Mar 02, 2020 3.700 3.800 3.630 3.780 35,876 +0.07(+1.89%)
Feb 28, 2020 3.405 3.805 3.300 3.710 134,900 +0.41(+12.42%)
Feb 27, 2020 3.330 3.410 3.060 3.300 90,828 -0.08(-2.37%)
Feb 26, 2020 3.600 3.600 3.370 3.380 35,843 -0.15(-4.25%)
Feb 25, 2020 3.490 3.830 3.420 3.530 161,577 +0.07(+2.02%)
Feb 24, 2020 3.470 3.650 3.440 3.460 94,016 -0.19(-5.21%)
Feb 21, 2020 3.720 3.740 3.520 3.650 99,100 -0.10(-2.67%)
Feb 20, 2020 3.750 3.890 3.750 3.750 44,069 -0.04(-1.06%)
Feb 19, 2020 3.740 3.890 3.680 3.790 88,079 +0.04(+1.07%)
Feb 18, 2020 3.810 3.850 3.710 3.750 28,304 -0.02(-0.53%)
Feb 14, 2020 3.890 3.890 3.750 3.770 31,000 -0.09(-2.33%)
Feb 13, 2020 3.880 3.890 3.800 3.860 58,206 -0.05(-1.28%)
Feb 12, 2020 3.990 4.020 3.910 3.910 14,073 -0.05(-1.26%)
Feb 11, 2020 4.030 4.060 3.916 3.960 21,520 +0.04(+1.02%)
Feb 10, 2020 4.010 4.110 3.830 3.920 82,122 -0.12(-2.97%)
Feb 07, 2020 4.080 4.190 4.016 4.040 31,200 -0.07(-1.70%)
Feb 06, 2020 4.300 4.310 4.090 4.110 93,738 -0.19(-4.53%)
Feb 05, 2020 4.500 4.690 4.290 4.305 58,766 -0.21(-4.76%)
Feb 04, 2020 4.290 4.540 4.100 4.520 83,102 +0.24(+5.61%)
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.