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

Voxx Intl Corp (NQ: VOXX )

6.960 +0.130 (+1.90%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 23, 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, 2020 5.700 5.830 5.530 5.780 121,208 +0.04(+0.70%)
Jun 29, 2020 5.940 5.940 5.580 5.740 131,949 -0.15(-2.55%)
Jun 26, 2020 6.010 6.100 5.700 5.890 2,314,800 -0.15(-2.48%)
Jun 25, 2020 5.800 6.200 5.765 6.040 307,191 +0.27(+4.68%)
Jun 24, 2020 5.870 6.140 5.520 5.770 133,397 -0.11(-1.87%)
Jun 23, 2020 5.960 6.150 5.730 5.880 126,264 +0.00(+0.00%)
Jun 22, 2020 5.700 5.880 5.670 5.880 106,059 +0.09(+1.55%)
Jun 19, 2020 5.730 5.820 5.510 5.790 138,000 +0.06(+1.05%)
Jun 18, 2020 5.950 6.050 5.570 5.730 122,777 -0.22(-3.70%)
Jun 17, 2020 5.870 6.170 5.870 5.950 130,344 +0.11(+1.88%)
Jun 16, 2020 5.100 6.150 4.930 5.840 450,783 +0.37(+6.76%)
Jun 15, 2020 5.200 5.550 5.060 5.470 219,610 +0.13(+2.43%)
Jun 12, 2020 5.170 5.580 5.170 5.340 153,900 +0.18(+3.49%)
Jun 11, 2020 5.480 5.480 5.010 5.160 123,708 -0.41(-7.36%)
Jun 10, 2020 5.590 5.690 5.360 5.570 144,966 -0.03(-0.54%)
Jun 09, 2020 5.230 5.690 5.200 5.600 136,055 +0.36(+6.87%)
Jun 08, 2020 5.210 5.300 5.020 5.240 103,781 +0.07(+1.35%)
Jun 05, 2020 5.450 5.720 5.060 5.170 255,800 -0.18(-3.36%)
Jun 04, 2020 5.240 5.350 5.180 5.350 59,782 +0.06(+1.13%)
Jun 03, 2020 5.150 5.390 4.938 5.290 86,271 +0.16(+3.12%)
Jun 02, 2020 4.860 5.130 4.790 5.130 84,489 +0.26(+5.34%)
Jun 01, 2020 4.800 4.970 4.720 4.870 36,232 +0.10(+2.10%)
May 29, 2020 5.000 5.012 4.700 4.770 60,700 -0.24(-4.79%)
May 28, 2020 5.000 5.170 4.900 5.010 54,351 +0.01(+0.20%)
May 27, 2020 4.800 5.000 4.640 5.000 73,840 +0.19(+3.95%)
May 26, 2020 4.990 5.120 4.770 4.810 71,995 -0.15(-3.02%)
May 22, 2020 4.660 5.010 4.640 4.960 65,400 +0.26(+5.53%)
May 21, 2020 4.950 5.000 4.670 4.700 84,972 -0.25(-5.05%)
May 20, 2020 5.130 5.270 4.850 4.950 103,469 -0.15(-2.94%)
May 19, 2020 5.300 5.325 5.100 5.100 111,100 -0.18(-3.41%)
May 18, 2020 5.220 5.360 5.140 5.280 111,855 +0.28(+5.60%)
May 15, 2020 4.920 5.240 4.920 5.000 64,000 +0.08(+1.63%)
May 14, 2020 5.120 5.160 4.890 4.920 60,057 -0.27(-5.20%)
May 13, 2020 5.380 5.380 4.900 5.190 78,410 -0.17(-3.17%)
May 12, 2020 5.860 5.940 5.330 5.360 190,290 -0.41(-7.11%)
May 11, 2020 5.250 5.870 5.160 5.770 428,162 +0.52(+9.90%)
May 08, 2020 5.060 5.290 4.780 5.250 268,800 +0.23(+4.58%)
May 07, 2020 5.010 5.110 4.960 5.020 231,855 +0.05(+1.01%)
May 06, 2020 4.940 5.040 4.910 4.970 198,919 +0.10(+2.05%)
May 05, 2020 4.900 5.040 4.710 4.870 228,886 +0.00(+0.00%)
May 04, 2020 4.450 4.930 4.390 4.870 228,324 +0.42(+9.44%)
May 01, 2020 4.590 4.715 4.400 4.450 72,000 -0.29(-6.12%)
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%)
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.