Skip to main content

Voxx Intl Corp (NQ: VOXX )

8.160 -0.100 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 8.680 8.810 8.530 8.640 37,945 -0.06(-0.69%)
Aug 30, 2023 8.690 8.810 8.600 8.700 29,822 +0.01(+0.12%)
Aug 29, 2023 8.570 8.805 8.570 8.690 31,314 +0.12(+1.40%)
Aug 28, 2023 8.420 8.730 8.420 8.570 29,109 +0.16(+1.90%)
Aug 25, 2023 8.260 8.480 8.056 8.410 55,737 +0.12(+1.45%)
Aug 24, 2023 8.950 8.950 8.260 8.290 45,552 -0.66(-7.37%)
Aug 23, 2023 8.600 9.080 8.530 8.950 62,048 +0.40(+4.68%)
Aug 22, 2023 8.450 8.790 8.157 8.550 88,293 +0.07(+0.83%)
Aug 21, 2023 8.590 8.828 8.450 8.480 81,465 -0.11(-1.28%)
Aug 18, 2023 7.970 8.720 7.940 8.590 127,881 +0.56(+6.97%)
Aug 17, 2023 7.860 8.230 7.850 8.030 70,742 +0.18(+2.29%)
Aug 16, 2023 7.850 7.990 7.580 7.850 81,796 -0.08(-1.01%)
Aug 15, 2023 8.250 8.250 7.900 7.930 33,388 -0.30(-3.65%)
Aug 14, 2023 8.210 8.370 7.950 8.230 88,207 -0.05(-0.60%)
Aug 11, 2023 8.310 8.390 8.150 8.280 55,207 -0.06(-0.72%)
Aug 10, 2023 8.540 8.870 8.230 8.340 65,740 -0.11(-1.30%)
Aug 09, 2023 8.829 8.829 8.310 8.450 37,685 -0.35(-3.98%)
Aug 08, 2023 8.810 8.920 8.700 8.800 40,608 -0.02(-0.23%)
Aug 07, 2023 8.950 9.030 8.750 8.820 49,661 -0.17(-1.89%)
Aug 04, 2023 9.290 9.290 8.935 8.990 43,055 -0.21(-2.28%)
Aug 03, 2023 9.410 9.415 9.150 9.200 27,897 -0.16(-1.71%)
Aug 02, 2023 9.340 9.440 9.040 9.360 57,319 -0.07(-0.74%)
Aug 01, 2023 9.220 9.620 9.100 9.430 77,075 +0.19(+2.06%)
Jul 31, 2023 8.940 9.250 8.920 9.240 59,693 +0.30(+3.36%)
Jul 28, 2023 8.950 9.070 8.880 8.940 66,054 -0.01(-0.11%)
Jul 27, 2023 9.370 9.460 8.870 8.950 78,187 -0.41(-4.38%)
Jul 26, 2023 9.310 9.470 9.265 9.360 61,223 +0.02(+0.21%)
Jul 25, 2023 9.330 9.480 9.300 9.340 69,441 +0.02(+0.21%)
Jul 24, 2023 9.360 9.550 9.205 9.320 85,061 -0.05(-0.53%)
Jul 21, 2023 9.780 9.780 9.360 9.370 73,495 -0.31(-3.20%)
Jul 20, 2023 10.24 10.24 9.530 9.680 94,694 -0.56(-5.47%)
Jul 19, 2023 10.53 10.58 10.10 10.24 126,711 -0.32(-3.08%)
Jul 18, 2023 10.83 10.95 10.53 10.56 64,617 -0.40(-3.60%)
Jul 17, 2023 10.96 10.99 10.53 10.96 104,612 -0.04(-0.36%)
Jul 14, 2023 10.50 11.30 10.50 11.00 116,731 +0.56(+5.36%)
Jul 13, 2023 9.760 10.52 9.760 10.44 141,017 +0.68(+7.02%)
Jul 12, 2023 9.750 9.990 9.670 9.755 161,502 +0.22(+2.25%)
Jul 11, 2023 9.530 10.42 9.125 9.540 422,104 -1.80(-15.87%)
Jul 10, 2023 12.66 12.66 11.25 11.34 166,304 -1.30(-10.28%)
Jul 07, 2023 12.87 13.23 12.54 12.64 152,148 -0.16(-1.25%)
Jul 06, 2023 12.44 12.88 12.41 12.80 108,785 +0.29(+2.32%)
Jul 05, 2023 12.62 12.78 12.30 12.51 90,590 -0.29(-2.27%)
Jul 03, 2023 12.53 12.82 11.96 12.80 33,820 +0.32(+2.56%)
Jun 30, 2023 12.37 12.54 12.21 12.48 103,734 +0.20(+1.63%)
Jun 29, 2023 11.99 12.40 11.95 12.28 63,949 +0.35(+2.93%)
Jun 28, 2023 11.99 12.05 11.78 11.93 52,566 +0.04(+0.34%)
Jun 27, 2023 11.46 12.14 11.46 11.89 78,731 +0.32(+2.77%)
Jun 26, 2023 11.00 11.69 10.88 11.57 107,018 +0.30(+2.66%)
Jun 23, 2023 11.33 11.51 11.12 11.27 1,692,947 -0.27(-2.34%)
Jun 22, 2023 11.56 11.90 11.50 11.54 89,429 -0.13(-1.11%)
Jun 21, 2023 11.40 11.87 11.40 11.67 96,255 +0.20(+1.74%)
Jun 20, 2023 11.52 11.66 11.14 11.47 98,364 -0.18(-1.55%)
Jun 16, 2023 12.03 12.09 11.59 11.65 70,114 -0.39(-3.24%)
Jun 15, 2023 11.80 12.15 11.75 12.04 65,391 +0.21(+1.78%)
Jun 14, 2023 11.94 12.16 11.76 11.83 89,442 +0.04(+0.34%)
Jun 13, 2023 11.82 12.18 11.74 11.79 125,172 +0.04(+0.34%)
Jun 12, 2023 12.10 12.26 11.67 11.75 86,099 -0.34(-2.81%)
Jun 09, 2023 11.95 12.17 11.26 12.09 70,522 +0.27(+2.28%)
Jun 08, 2023 11.46 12.07 11.41 11.82 95,549 +0.37(+3.23%)
Jun 07, 2023 11.10 11.78 11.08 11.45 99,388 +0.36(+3.25%)
Jun 06, 2023 10.47 11.18 10.47 11.09 56,748 +0.67(+6.43%)
Jun 05, 2023 10.27 10.53 10.10 10.42 70,980 +0.05(+0.48%)
Jun 02, 2023 9.950 10.52 9.950 10.37 90,780 +0.55(+5.60%)
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.