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 (%)
Aug 30, 2019 4.560 4.625 4.235 4.400 55,800 -0.15(-3.30%)
Aug 29, 2019 4.554 4.600 4.510 4.550 14,606 -0.05(-1.09%)
Aug 28, 2019 4.650 4.760 4.570 4.600 15,259 -0.10(-2.13%)
Aug 27, 2019 4.760 4.760 4.540 4.700 12,590 -0.02(-0.42%)
Aug 26, 2019 4.770 4.790 4.690 4.720 8,786 -0.13(-2.68%)
Aug 23, 2019 4.658 4.920 4.658 4.850 86,800 -0.01(-0.21%)
Aug 22, 2019 4.640 4.880 4.620 4.860 6,788 +0.00(+0.00%)
Aug 21, 2019 4.660 4.910 4.660 4.860 25,857 +0.12(+2.53%)
Aug 20, 2019 4.700 4.800 4.650 4.740 12,495 +0.05(+1.07%)
Aug 19, 2019 4.570 4.820 4.570 4.690 15,435 +0.14(+3.08%)
Aug 16, 2019 4.550 4.690 4.520 4.550 25,000 -0.01(-0.22%)
Aug 15, 2019 4.810 4.890 4.550 4.560 29,937 +0.01(+0.22%)
Aug 14, 2019 4.760 4.780 4.520 4.550 20,361 -0.27(-5.60%)
Aug 13, 2019 4.810 4.820 4.640 4.820 6,114 +0.08(+1.69%)
Aug 12, 2019 4.810 4.850 4.680 4.740 26,010 -0.08(-1.66%)
Aug 09, 2019 4.690 4.850 4.690 4.820 55,800 +0.05(+1.05%)
Aug 08, 2019 4.740 4.890 4.740 4.770 44,148 +0.03(+0.63%)
Aug 07, 2019 4.600 4.880 4.570 4.740 30,502 +0.10(+2.16%)
Aug 06, 2019 4.690 4.780 4.620 4.640 16,408 -0.07(-1.49%)
Aug 05, 2019 4.380 4.780 4.360 4.710 52,592 +0.08(+1.73%)
Aug 02, 2019 4.550 4.670 4.470 4.630 44,600 +0.10(+2.21%)
Aug 01, 2019 4.690 4.780 4.500 4.530 50,825 -0.16(-3.41%)
Jul 31, 2019 4.570 4.840 4.570 4.690 67,553 +0.07(+1.52%)
Jul 30, 2019 4.720 4.760 4.544 4.620 44,393 -0.08(-1.70%)
Jul 29, 2019 4.750 4.790 4.600 4.700 61,537 -0.05(-1.05%)
Jul 26, 2019 4.720 4.800 4.700 4.750 124,600 +0.09(+1.93%)
Jul 25, 2019 4.660 4.750 4.530 4.660 88,657 -0.07(-1.43%)
Jul 24, 2019 4.700 4.830 4.370 4.728 41,944 -0.00(-0.05%)
Jul 23, 2019 4.650 4.870 4.430 4.730 152,094 +0.06(+1.28%)
Jul 22, 2019 4.730 4.730 4.635 4.670 56,012 +0.00(+0.00%)
Jul 19, 2019 4.600 4.700 4.520 4.670 35,800 +0.04(+0.86%)
Jul 18, 2019 4.525 4.690 4.525 4.630 32,902 +0.04(+0.87%)
Jul 17, 2019 4.690 4.700 4.510 4.590 40,291 -0.08(-1.71%)
Jul 16, 2019 4.700 4.735 4.400 4.670 45,785 +0.17(+3.78%)
Jul 15, 2019 4.770 4.770 4.500 4.500 15,655 -0.21(-4.46%)
Jul 12, 2019 4.500 4.780 4.420 4.710 47,900 +0.21(+4.67%)
Jul 11, 2019 3.990 4.547 3.990 4.500 137,289 +0.37(+8.96%)
Jul 10, 2019 4.240 4.240 3.980 4.130 84,851 -0.05(-1.20%)
Jul 09, 2019 4.200 4.230 4.100 4.180 43,142 +0.03(+0.72%)
Jul 08, 2019 4.080 4.220 4.080 4.150 23,322 +0.09(+2.22%)
Jul 05, 2019 4.280 4.280 4.050 4.060 19,600 -0.20(-4.69%)
Jul 03, 2019 4.160 4.270 4.030 4.260 24,300 +0.16(+3.90%)
Jul 02, 2019 4.170 4.190 4.060 4.100 13,858 -0.06(-1.44%)
Jul 01, 2019 4.190 4.230 4.060 4.160 113,015 +0.00(+0.00%)
Jun 28, 2019 3.980 4.170 3.980 4.160 35,200 +0.14(+3.48%)
Jun 27, 2019 4.080 4.080 3.980 4.020 30,814 -0.03(-0.74%)
Jun 26, 2019 3.700 4.070 3.700 4.050 74,022 +0.30(+8.00%)
Jun 25, 2019 3.940 3.975 3.750 3.750 55,533 -0.22(-5.54%)
Jun 24, 2019 3.990 4.050 3.911 3.970 33,362 +0.01(+0.25%)
Jun 21, 2019 3.980 4.070 3.915 3.960 42,600 -0.03(-0.75%)
Jun 20, 2019 3.850 4.050 3.830 3.990 48,956 +0.14(+3.64%)
Jun 19, 2019 4.030 4.030 3.820 3.850 39,060 -0.14(-3.51%)
Jun 18, 2019 3.940 4.060 3.881 3.990 45,322 +0.09(+2.31%)
Jun 17, 2019 3.950 4.010 3.810 3.900 26,363 -0.09(-2.26%)
Jun 14, 2019 3.880 4.000 3.820 3.990 30,700 +0.12(+3.10%)
Jun 13, 2019 3.940 3.940 3.760 3.870 35,602 -0.01(-0.26%)
Jun 12, 2019 3.500 3.910 3.410 3.880 116,343 +0.38(+10.86%)
Jun 11, 2019 3.530 3.640 3.500 3.500 29,253 -0.04(-0.99%)
Jun 10, 2019 3.650 3.697 3.535 3.535 18,404 -0.06(-1.81%)
Jun 07, 2019 3.530 3.620 3.530 3.600 14,900 +0.07(+1.98%)
Jun 06, 2019 3.550 3.600 3.520 3.530 32,746 -0.02(-0.56%)
Jun 05, 2019 3.660 3.700 3.550 3.550 25,214 -0.08(-2.20%)
Jun 04, 2019 3.560 3.670 3.530 3.630 24,893 +0.07(+1.97%)
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.