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

Voxx Intl Corp (NQ: VOXX )

7.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2017 9.000 9.000 8.100 8.200 217,494 -0.70(-7.87%)
Jun 29, 2017 8.700 8.950 8.350 8.900 301,600 +0.40(+4.71%)
Jun 28, 2017 8.300 8.550 8.050 8.500 247,066 +0.20(+2.41%)
Jun 27, 2017 8.750 8.750 8.050 8.300 287,665 -0.45(-5.14%)
Jun 26, 2017 8.150 8.975 8.150 8.750 565,914 +0.90(+11.46%)
Jun 23, 2017 7.650 7.900 7.100 7.850 2,461,648 +0.25(+3.29%)
Jun 22, 2017 7.100 8.000 7.100 7.600 381,169 +0.40(+5.56%)
Jun 21, 2017 7.450 7.450 6.900 7.200 150,664 -0.20(-2.70%)
Jun 20, 2017 7.050 7.500 6.950 7.400 238,987 +0.35(+4.96%)
Jun 19, 2017 7.200 7.200 6.700 7.050 142,090 +0.05(+0.71%)
Jun 16, 2017 6.950 7.050 6.600 7.000 123,002 +0.05(+0.72%)
Jun 15, 2017 7.250 7.250 6.900 6.950 117,571 -0.25(-3.47%)
Jun 14, 2017 7.050 7.400 6.750 7.200 218,713 +0.25(+3.60%)
Jun 13, 2017 6.650 7.200 6.550 6.950 148,694 +0.40(+6.11%)
Jun 12, 2017 6.950 6.950 6.500 6.550 72,857 -0.30(-4.38%)
Jun 09, 2017 6.850 7.200 6.725 6.850 106,850 +0.00(+0.00%)
Jun 08, 2017 6.350 6.900 6.300 6.850 234,245 +0.45(+7.03%)
Jun 07, 2017 6.400 6.550 6.350 6.400 59,966 +0.00(+0.00%)
Jun 06, 2017 6.400 6.450 6.150 6.400 85,519 -0.05(-0.78%)
Jun 05, 2017 6.550 6.600 6.350 6.450 154,043 -0.05(-0.77%)
Jun 02, 2017 6.050 6.500 6.000 6.500 160,639 +0.50(+8.33%)
Jun 01, 2017 5.750 6.100 5.700 6.000 98,482 +0.20(+3.45%)
May 31, 2017 5.900 5.950 5.664 5.800 79,641 -0.10(-1.69%)
May 30, 2017 6.050 6.050 5.850 5.900 88,002 -0.10(-1.67%)
May 26, 2017 5.900 6.000 5.850 6.000 46,845 +0.05(+0.84%)
May 25, 2017 5.950 6.050 5.900 5.950 70,478 -0.02(-0.42%)
May 24, 2017 6.050 6.100 5.900 5.975 72,326 -0.08(-1.24%)
May 23, 2017 6.150 6.179 5.900 6.050 112,775 -0.05(-0.82%)
May 22, 2017 6.000 6.186 5.900 6.100 95,007 +0.20(+3.39%)
May 19, 2017 5.850 6.150 5.850 5.900 84,070 +0.00(+0.00%)
May 18, 2017 5.900 6.000 5.700 5.900 132,289 +0.00(+0.00%)
May 17, 2017 6.150 6.150 5.900 5.900 96,188 -0.30(-4.84%)
May 16, 2017 6.400 6.500 5.800 6.200 365,484 -0.90(-12.68%)
May 15, 2017 7.050 7.200 6.800 7.100 294,359 +0.10(+1.43%)
May 12, 2017 6.900 7.000 6.600 7.000 154,286 +0.10(+1.45%)
May 11, 2017 7.200 7.250 6.800 6.900 164,941 -0.40(-5.48%)
May 10, 2017 6.600 7.400 6.588 7.300 181,242 +0.75(+11.45%)
May 09, 2017 6.350 6.850 6.305 6.550 258,463 +0.20(+3.15%)
May 08, 2017 6.400 6.400 6.250 6.350 67,310 +0.00(+0.00%)
May 05, 2017 6.500 6.535 6.250 6.350 96,868 -0.15(-2.31%)
May 04, 2017 6.500 6.550 6.450 6.500 38,370 +0.00(+0.00%)
May 03, 2017 6.550 6.550 6.400 6.500 67,752 -0.10(-1.52%)
May 02, 2017 6.400 6.600 6.250 6.600 97,677 +0.15(+2.33%)
May 01, 2017 6.500 6.500 6.400 6.450 47,169 -0.05(-0.77%)
Apr 28, 2017 6.300 6.500 6.100 6.500 86,850 +0.20(+3.17%)
Apr 27, 2017 6.500 6.500 6.250 6.300 81,378 -0.20(-3.08%)
Apr 26, 2017 6.050 6.650 5.909 6.500 156,126 +0.50(+8.33%)
Apr 25, 2017 6.250 6.550 5.900 6.000 197,279 -0.10(-1.64%)
Apr 24, 2017 5.450 6.242 5.400 6.100 304,260 +0.70(+12.96%)
Apr 21, 2017 5.150 5.400 5.100 5.400 116,672 +0.30(+5.88%)
Apr 20, 2017 5.100 5.150 5.050 5.100 50,295 +0.00(+0.00%)
Apr 19, 2017 5.050 5.100 5.000 5.100 41,556 +0.05(+0.99%)
Apr 18, 2017 4.950 5.100 4.950 5.050 32,520 +0.10(+2.02%)
Apr 17, 2017 5.000 5.100 4.900 4.950 32,536 -0.05(-1.00%)
Apr 13, 2017 5.000 5.100 4.850 5.000 93,501 -0.05(-0.99%)
Apr 12, 2017 5.150 5.250 5.000 5.050 86,737 +0.00(+0.00%)
Apr 11, 2017 4.750 5.200 4.750 5.050 97,227 +0.35(+7.45%)
Apr 10, 2017 4.650 4.800 4.600 4.700 64,737 +0.05(+1.08%)
Apr 07, 2017 4.900 4.900 4.600 4.650 44,703 -0.25(-5.10%)
Apr 06, 2017 4.750 5.000 4.723 4.900 98,382 +0.15(+3.16%)
Apr 05, 2017 4.850 5.100 4.750 4.750 132,114 -0.10(-2.06%)
Apr 04, 2017 5.050 5.100 4.800 4.850 65,542 -0.20(-3.96%)
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.