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

Voxx Intl Corp (NQ: VOXX )

6.025 +0.045 (+0.75%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 2, 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 (%)
Sep 30, 2020 7.920 8.165 7.580 7.690 112,159 -0.10(-1.28%)
Sep 29, 2020 7.800 7.950 7.630 7.790 175,521 -0.16(-2.01%)
Sep 28, 2020 7.710 8.040 7.660 7.950 98,970 +0.36(+4.74%)
Sep 25, 2020 7.490 7.660 7.470 7.590 109,800 +0.14(+1.88%)
Sep 24, 2020 7.470 7.790 7.330 7.450 132,971 +0.02(+0.27%)
Sep 23, 2020 7.630 7.880 7.360 7.430 151,053 -0.20(-2.62%)
Sep 22, 2020 7.950 7.950 7.580 7.630 147,496 -0.20(-2.55%)
Sep 21, 2020 8.410 8.420 7.640 7.830 363,736 -0.76(-8.85%)
Sep 18, 2020 7.980 8.660 7.694 8.590 296,600 +0.76(+9.71%)
Sep 17, 2020 7.000 8.020 7.000 7.830 216,249 +0.72(+10.13%)
Sep 16, 2020 6.930 7.150 6.930 7.110 139,380 +0.19(+2.75%)
Sep 15, 2020 6.660 7.000 6.390 6.920 101,580 +0.26(+3.90%)
Sep 14, 2020 6.420 6.690 6.420 6.660 93,799 +0.26(+4.06%)
Sep 11, 2020 6.190 6.440 6.100 6.400 94,300 +0.26(+4.23%)
Sep 10, 2020 6.170 6.500 6.120 6.140 106,107 +0.07(+1.15%)
Sep 09, 2020 5.760 6.130 5.760 6.070 80,176 +0.36(+6.30%)
Sep 08, 2020 5.810 5.870 5.670 5.710 41,259 -0.25(-4.19%)
Sep 04, 2020 6.150 6.190 5.840 5.960 60,200 -0.17(-2.77%)
Sep 03, 2020 6.220 6.220 6.000 6.130 41,232 -0.07(-1.13%)
Sep 02, 2020 6.190 6.250 6.130 6.200 32,323 +0.01(+0.16%)
Sep 01, 2020 6.180 6.380 6.150 6.190 34,491 -0.09(-1.43%)
Aug 31, 2020 6.280 6.350 6.230 6.280 37,574 -0.05(-0.79%)
Aug 28, 2020 6.580 6.620 6.160 6.330 70,400 -0.25(-3.80%)
Aug 27, 2020 6.830 6.830 6.510 6.580 35,112 -0.20(-2.95%)
Aug 26, 2020 7.020 7.020 6.710 6.780 84,426 -0.25(-3.56%)
Aug 25, 2020 6.850 7.100 6.760 7.030 45,575 +0.22(+3.23%)
Aug 24, 2020 6.580 6.830 6.525 6.810 33,961 +0.23(+3.50%)
Aug 21, 2020 6.650 6.810 6.560 6.580 75,100 -0.08(-1.20%)
Aug 20, 2020 6.820 6.840 6.560 6.660 83,387 -0.20(-2.92%)
Aug 19, 2020 6.920 7.090 6.820 6.860 85,425 -0.12(-1.72%)
Aug 18, 2020 7.080 7.160 6.900 6.980 104,568 -0.16(-2.24%)
Aug 17, 2020 6.950 7.160 6.910 7.140 131,139 +0.30(+4.39%)
Aug 14, 2020 6.600 6.930 6.600 6.840 39,200 +0.20(+3.01%)
Aug 13, 2020 6.730 6.770 6.420 6.640 44,913 -0.13(-1.92%)
Aug 12, 2020 6.850 7.070 6.760 6.770 51,555 -0.05(-0.73%)
Aug 11, 2020 6.930 7.110 6.780 6.820 94,807 -0.08(-1.16%)
Aug 10, 2020 6.700 6.920 6.700 6.900 55,997 +0.17(+2.53%)
Aug 07, 2020 6.650 6.850 6.583 6.730 55,500 +0.08(+1.20%)
Aug 06, 2020 6.930 6.930 6.640 6.650 56,503 -0.26(-3.76%)
Aug 05, 2020 6.940 6.950 6.750 6.910 44,921 +0.04(+0.58%)
Aug 04, 2020 6.510 6.890 6.470 6.870 65,358 +0.34(+5.21%)
Aug 03, 2020 6.520 6.670 6.430 6.530 74,048 +0.01(+0.15%)
Jul 31, 2020 6.800 6.810 6.440 6.520 102,500 -0.32(-4.68%)
Jul 30, 2020 6.960 7.020 6.800 6.840 68,512 -0.25(-3.46%)
Jul 29, 2020 6.830 7.170 6.800 7.085 113,923 +0.33(+4.81%)
Jul 28, 2020 6.780 6.880 6.700 6.760 91,545 +0.00(+0.00%)
Jul 27, 2020 6.340 6.810 6.335 6.760 106,792 +0.41(+6.46%)
Jul 24, 2020 6.730 6.800 6.320 6.350 89,000 -0.46(-6.75%)
Jul 23, 2020 6.940 7.210 6.790 6.810 94,018 -0.08(-1.23%)
Jul 22, 2020 6.700 6.900 6.610 6.895 92,808 +0.02(+0.36%)
Jul 21, 2020 6.750 6.946 6.590 6.870 85,354 +0.16(+2.38%)
Jul 20, 2020 6.710 6.910 6.640 6.710 86,725 +0.06(+0.90%)
Jul 17, 2020 6.700 6.855 6.570 6.650 131,400 +0.01(+0.15%)
Jul 16, 2020 6.000 6.720 5.880 6.640 257,704 +0.62(+10.30%)
Jul 15, 2020 5.630 6.120 5.630 6.020 194,925 +0.51(+9.26%)
Jul 14, 2020 5.410 5.610 5.370 5.510 261,667 +0.23(+4.36%)
Jul 13, 2020 5.700 5.975 5.260 5.280 454,058 -0.37(-6.55%)
Jul 10, 2020 5.490 5.730 5.490 5.650 257,800 +0.11(+1.99%)
Jul 09, 2020 5.580 5.650 5.410 5.540 227,546 -0.04(-0.72%)
Jul 08, 2020 5.550 5.690 5.480 5.580 85,857 +0.04(+0.72%)
Jul 07, 2020 5.530 5.700 5.490 5.540 169,460 -0.07(-1.25%)
Jul 06, 2020 5.790 5.960 5.560 5.610 181,172 -0.01(-0.18%)
Jul 02, 2020 5.840 5.840 5.560 5.620 78,000 -0.02(-0.35%)
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.