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

Voxx Intl Corp (NQ: VOXX )

5.950 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 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, 2022 7.940 8.100 7.560 7.610 120,230 -0.29(-3.67%)
Sep 29, 2022 7.710 7.950 7.595 7.900 92,429 +0.14(+1.80%)
Sep 28, 2022 7.390 7.840 7.400 7.760 113,055 +0.46(+6.30%)
Sep 27, 2022 7.150 7.400 7.080 7.300 75,062 +0.35(+5.04%)
Sep 26, 2022 6.660 7.240 6.660 6.950 95,014 +0.18(+2.66%)
Sep 23, 2022 7.020 7.090 6.690 6.770 139,522 -0.30(-4.24%)
Sep 22, 2022 7.310 7.352 7.060 7.070 51,997 -0.31(-4.20%)
Sep 21, 2022 7.550 7.620 7.350 7.380 63,142 -0.07(-0.94%)
Sep 20, 2022 7.270 7.520 7.180 7.450 71,776 +0.10(+1.36%)
Sep 19, 2022 7.230 7.490 7.070 7.350 61,306 -0.01(-0.14%)
Sep 16, 2022 7.320 7.510 7.260 7.360 95,870 -0.14(-1.87%)
Sep 15, 2022 7.360 7.620 7.345 7.500 36,499 +0.05(+0.67%)
Sep 14, 2022 7.720 7.720 7.330 7.450 61,121 -0.33(-4.24%)
Sep 13, 2022 7.890 7.970 7.685 7.780 82,422 -0.41(-5.01%)
Sep 12, 2022 8.410 8.550 8.140 8.190 38,574 -0.24(-2.85%)
Sep 09, 2022 8.330 8.460 8.270 8.430 37,722 +0.15(+1.81%)
Sep 08, 2022 8.250 8.300 8.010 8.280 42,744 -0.05(-0.60%)
Sep 07, 2022 8.000 8.360 7.920 8.330 71,541 +0.22(+2.71%)
Sep 06, 2022 8.460 8.460 8.020 8.110 58,382 -0.45(-5.26%)
Sep 02, 2022 9.020 9.020 8.550 8.560 38,245 -0.40(-4.46%)
Sep 01, 2022 9.560 9.600 8.650 8.960 103,130 -0.68(-7.05%)
Aug 31, 2022 9.680 9.700 9.415 9.640 64,039 +0.07(+0.73%)
Aug 30, 2022 9.820 9.960 9.350 9.570 97,164 -0.23(-2.35%)
Aug 29, 2022 9.710 9.890 9.700 9.800 43,515 +0.06(+0.62%)
Aug 26, 2022 10.18 10.40 9.710 9.740 68,110 -0.43(-4.23%)
Aug 25, 2022 9.920 10.24 9.880 10.17 73,433 +0.32(+3.25%)
Aug 24, 2022 9.790 9.960 9.695 9.850 53,864 +0.12(+1.23%)
Aug 23, 2022 9.880 10.00 9.630 9.730 83,349 +0.13(+1.35%)
Aug 22, 2022 9.660 10.00 9.475 9.600 102,963 -0.26(-2.64%)
Aug 19, 2022 9.970 10.25 9.616 9.860 116,304 -0.25(-2.47%)
Aug 18, 2022 9.890 10.18 9.750 10.11 102,220 +0.25(+2.54%)
Aug 17, 2022 9.920 10.03 9.670 9.860 110,846 -0.10(-1.00%)
Aug 16, 2022 9.870 10.33 9.720 9.960 170,175 +0.13(+1.32%)
Aug 15, 2022 9.520 9.900 9.420 9.830 95,718 +0.31(+3.26%)
Aug 12, 2022 9.520 9.700 9.275 9.520 78,660 +0.18(+1.93%)
Aug 11, 2022 9.550 9.580 9.300 9.340 108,944 +0.03(+0.32%)
Aug 10, 2022 9.160 9.420 8.970 9.310 44,398 +0.36(+4.02%)
Aug 09, 2022 9.350 9.360 8.910 8.950 90,822 -0.33(-3.56%)
Aug 08, 2022 8.970 9.300 8.960 9.280 108,464 +0.37(+4.15%)
Aug 05, 2022 9.210 9.210 8.870 8.910 73,610 -0.19(-2.09%)
Aug 04, 2022 9.190 9.425 9.100 9.100 76,952 +0.09(+1.00%)
Aug 03, 2022 9.010 9.160 8.940 9.010 65,883 +0.16(+1.81%)
Aug 02, 2022 9.100 9.170 8.790 8.850 132,131 -0.26(-2.85%)
Aug 01, 2022 9.480 9.900 9.070 9.110 203,222 -0.35(-3.70%)
Jul 29, 2022 9.400 9.690 9.260 9.460 151,329 +0.17(+1.83%)
Jul 28, 2022 9.550 9.720 9.250 9.290 149,746 -0.04(-0.43%)
Jul 27, 2022 8.760 9.400 8.760 9.330 150,026 +0.66(+7.61%)
Jul 26, 2022 8.720 9.053 8.630 8.670 163,436 -0.01(-0.12%)
Jul 25, 2022 8.070 8.790 7.980 8.680 190,036 +0.59(+7.29%)
Jul 22, 2022 8.490 8.490 7.980 8.090 175,250 -0.33(-3.92%)
Jul 21, 2022 8.270 8.420 8.120 8.420 159,757 +0.17(+2.06%)
Jul 20, 2022 8.390 8.770 8.210 8.250 167,826 -0.07(-0.84%)
Jul 19, 2022 7.480 8.380 7.365 8.320 405,069 +1.15(+16.04%)
Jul 18, 2022 7.150 7.550 7.070 7.170 424,768 +0.06(+0.84%)
Jul 15, 2022 6.750 7.350 6.691 7.110 505,229 +0.60(+9.22%)
Jul 14, 2022 6.250 6.789 6.150 6.510 805,506 +0.30(+4.83%)
Jul 13, 2022 6.650 6.650 6.010 6.210 594,418 -0.52(-7.73%)
Jul 12, 2022 8.240 8.330 6.685 6.730 902,204 -2.38(-26.13%)
Jul 11, 2022 9.990 10.03 9.000 9.110 207,202 -0.95(-9.44%)
Jul 08, 2022 9.690 10.25 9.118 10.06 300,890 +0.23(+2.34%)
Jul 07, 2022 8.930 9.980 8.800 9.830 209,051 +1.09(+12.47%)
Jul 06, 2022 8.970 9.109 8.660 8.740 85,541 -0.22(-2.46%)
Jul 05, 2022 8.990 9.190 8.690 8.960 114,914 -0.29(-3.14%)
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.