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 (%)
May 31, 2018 5.550 5.650 5.550 5.600 56,406 +0.00(+0.00%)
May 30, 2018 5.600 5.700 5.500 5.600 95,630 -0.05(-0.88%)
May 29, 2018 5.700 5.850 5.500 5.650 118,038 -0.10(-1.74%)
May 25, 2018 5.750 5.750 5.750 0 -0.05(-0.86%)
May 24, 2018 5.550 5.850 5.450 5.800 81,539 +0.25(+4.50%)
May 23, 2018 5.500 5.600 5.450 5.550 88,237 +0.00(+0.00%)
May 22, 2018 5.750 5.750 5.550 5.550 87,373 -0.20(-3.48%)
May 21, 2018 5.750 5.800 5.600 5.750 83,467 +0.00(+0.00%)
May 18, 2018 5.500 5.850 5.500 5.750 154,084 +0.17(+3.14%)
May 17, 2018 5.350 5.650 5.300 5.575 147,851 +0.28(+5.19%)
May 16, 2018 5.200 5.350 5.150 5.300 162,101 +0.15(+2.91%)
May 15, 2018 5.050 5.310 5.000 5.150 242,312 -0.25(-4.63%)
May 14, 2018 5.350 5.500 5.200 5.400 166,760 +0.05(+0.93%)
May 11, 2018 5.150 5.400 5.150 5.350 79,983 +0.20(+3.88%)
May 10, 2018 5.100 5.200 5.025 5.150 59,162 +0.05(+0.98%)
May 09, 2018 5.150 5.225 5.050 5.100 78,269 -0.05(-0.97%)
May 08, 2018 5.150 5.150 5.000 5.150 150,524 -0.05(-0.96%)
May 07, 2018 5.150 5.250 5.100 5.200 127,943 +0.05(+0.97%)
May 04, 2018 5.100 5.150 5.000 5.150 58,674 +0.05(+0.98%)
May 03, 2018 5.000 5.150 4.900 5.100 88,721 +0.10(+2.00%)
May 02, 2018 4.850 5.100 4.850 5.000 88,415 +0.10(+2.04%)
May 01, 2018 5.000 5.000 4.800 4.900 58,768 -0.10(-2.00%)
Apr 30, 2018 4.900 5.050 4.900 5.000 82,959 +0.12(+2.56%)
Apr 27, 2018 4.950 4.995 4.800 4.875 63,807 -0.08(-1.52%)
Apr 26, 2018 4.950 5.000 4.850 4.950 59,955 +0.05(+1.02%)
Apr 25, 2018 4.875 5.000 4.850 4.900 67,051 +0.00(+0.00%)
Apr 24, 2018 4.800 5.000 4.800 4.900 63,068 +0.10(+2.08%)
Apr 23, 2018 4.750 4.850 4.700 4.800 90,355 +0.05(+1.05%)
Apr 20, 2018 4.850 4.900 4.750 4.750 72,361 -0.15(-3.06%)
Apr 19, 2018 5.050 5.050 4.800 4.900 74,428 -0.15(-2.97%)
Apr 18, 2018 5.100 5.100 5.050 5.050 73,949 +0.00(+0.00%)
Apr 17, 2018 5.100 5.100 5.000 5.050 81,398 +0.00(+0.00%)
Apr 16, 2018 4.950 5.050 4.900 5.050 61,118 +0.15(+3.06%)
Apr 13, 2018 4.950 5.085 4.850 4.900 87,348 -0.05(-1.01%)
Apr 12, 2018 4.950 5.095 4.950 4.950 77,330 +0.05(+1.02%)
Apr 11, 2018 4.750 4.950 4.750 4.900 121,121 +0.10(+2.08%)
Apr 10, 2018 4.850 4.900 4.700 4.800 128,437 +0.00(+0.00%)
Apr 09, 2018 4.800 4.900 4.700 4.800 104,199 +0.05(+1.05%)
Apr 06, 2018 4.850 4.912 4.700 4.750 153,480 -0.10(-2.06%)
Apr 05, 2018 4.950 4.950 4.750 4.850 79,946 -0.10(-2.02%)
Apr 04, 2018 4.700 5.000 4.636 4.950 125,737 +0.25(+5.32%)
Apr 03, 2018 4.750 4.800 4.700 4.700 63,251 -0.05(-1.05%)
Apr 02, 2018 4.900 4.950 4.700 4.750 75,626 -0.20(-4.04%)
Mar 29, 2018 4.950 4.950 4.950 0 -0.10(-1.98%)
Mar 28, 2018 4.900 5.050 4.850 5.050 70,017 +0.15(+3.06%)
Mar 27, 2018 5.150 5.200 4.850 4.900 131,054 -0.25(-4.85%)
Mar 26, 2018 5.150 5.200 5.050 5.150 70,778 +0.05(+0.98%)
Mar 23, 2018 5.200 5.250 5.100 5.100 89,478 -0.10(-1.92%)
Mar 22, 2018 5.300 5.400 5.175 5.200 62,616 -0.15(-2.80%)
Mar 21, 2018 5.200 5.545 5.200 5.350 67,307 +0.15(+2.88%)
Mar 20, 2018 5.350 5.350 5.150 5.200 97,498 -0.20(-3.70%)
Mar 19, 2018 5.450 5.550 5.250 5.400 96,390 -0.10(-1.82%)
Mar 16, 2018 5.500 5.650 5.450 5.500 303,984 +0.00(+0.00%)
Mar 15, 2018 5.650 5.650 5.450 5.500 45,916 -0.15(-2.65%)
Mar 14, 2018 5.700 5.750 5.700 5.650 51,014 +0.00(+0.00%)
Mar 13, 2018 5.700 5.750 5.600 5.650 74,646 -0.05(-0.88%)
Mar 12, 2018 5.850 5.900 5.675 5.700 83,130 -0.15(-2.56%)
Mar 09, 2018 5.950 5.950 5.700 5.850 136,161 -0.05(-0.85%)
Mar 08, 2018 5.900 5.950 5.650 5.900 63,721 +0.05(+0.85%)
Mar 07, 2018 5.700 5.950 5.600 5.850 84,555 +0.10(+1.74%)
Mar 06, 2018 5.600 5.950 5.450 5.750 99,269 +0.15(+2.68%)
Mar 05, 2018 5.450 5.650 5.400 5.600 66,964 +0.10(+1.82%)
Mar 02, 2018 5.300 5.600 5.300 5.500 32,140 +0.15(+2.80%)
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.