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

Voxx Intl Corp (NQ: VOXX )

4.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2012 9.150 9.420 9.010 9.320 172,278 +0.35(+3.90%)
Jun 28, 2012 8.950 8.980 8.460 8.970 245,878 -0.06(-0.66%)
Jun 27, 2012 9.000 9.090 8.830 9.030 258,949 -0.02(-0.22%)
Jun 26, 2012 9.150 9.250 8.900 9.050 95,337 -0.11(-1.20%)
Jun 25, 2012 9.220 9.230 9.020 9.160 106,705 -0.13(-1.40%)
Jun 22, 2012 9.250 9.340 9.150 9.290 142,007 +0.13(+1.42%)
Jun 21, 2012 9.300 9.370 9.120 9.160 121,920 -0.11(-1.19%)
Jun 20, 2012 9.350 9.400 9.011 9.270 192,154 -0.05(-0.54%)
Jun 19, 2012 9.250 9.440 9.170 9.320 246,283 +0.08(+0.87%)
Jun 18, 2012 9.280 9.460 9.190 9.240 183,457 -0.16(-1.70%)
Jun 15, 2012 9.560 9.690 9.315 9.400 182,956 -0.17(-1.78%)
Jun 14, 2012 9.730 9.790 9.390 9.570 202,730 -0.12(-1.24%)
Jun 13, 2012 9.860 9.960 9.640 9.690 244,354 -0.20(-2.02%)
Jun 12, 2012 9.750 10.09 9.630 9.890 373,654 +0.14(+1.44%)
Jun 11, 2012 9.510 10.15 9.460 9.750 447,300 +0.39(+4.17%)
Jun 08, 2012 8.900 9.485 8.870 9.360 291,009 +0.42(+4.70%)
Jun 07, 2012 9.280 9.430 8.860 8.940 241,172 -0.26(-2.83%)
Jun 06, 2012 9.200 9.310 9.160 9.200 201,615 +0.05(+0.55%)
Jun 05, 2012 9.170 9.230 9.010 9.150 253,332 -0.09(-0.97%)
Jun 04, 2012 9.560 9.990 9.210 9.240 223,180 -0.32(-3.35%)
Jun 01, 2012 9.660 11.61 9.400 9.560 250,157 -0.30(-3.04%)
May 31, 2012 10.23 10.39 9.750 9.860 302,628 -0.33(-3.24%)
May 30, 2012 10.73 10.73 10.12 10.19 220,650 -0.64(-5.91%)
May 29, 2012 10.67 11.11 10.63 10.83 217,347 +0.20(+1.88%)
May 25, 2012 10.86 10.93 10.44 10.63 127,530 -0.26(-2.39%)
May 24, 2012 10.98 11.02 10.59 10.89 339,937 -0.10(-0.91%)
May 23, 2012 11.61 11.65 10.80 10.99 317,592 -0.71(-6.07%)
May 22, 2012 11.64 11.89 11.56 11.70 193,754 -0.01(-0.09%)
May 21, 2012 12.05 12.14 11.65 11.71 185,823 -0.32(-2.66%)
May 18, 2012 12.75 12.94 11.97 12.03 249,882 -0.87(-6.74%)
May 17, 2012 13.60 13.70 12.84 12.90 217,638 -0.71(-5.22%)
May 16, 2012 14.00 14.08 13.34 13.61 313,512 -0.33(-2.37%)
May 15, 2012 13.07 14.00 11.89 13.94 870,680 +2.22(+18.94%)
May 14, 2012 11.86 11.92 11.41 11.72 238,842 -0.31(-2.58%)
May 11, 2012 12.28 12.47 12.00 12.03 151,936 -0.39(-3.14%)
May 10, 2012 12.28 12.66 12.17 12.42 133,136 +0.22(+1.80%)
May 09, 2012 12.13 12.32 12.13 12.20 155,965 -0.11(-0.89%)
May 08, 2012 12.50 12.61 12.29 12.31 219,790 -0.31(-2.46%)
May 07, 2012 12.18 12.79 12.10 12.62 243,909 +0.44(+3.61%)
May 04, 2012 12.30 12.37 12.15 12.18 142,131 -0.19(-1.54%)
May 03, 2012 12.40 12.50 12.20 12.37 131,121 -0.01(-0.08%)
May 02, 2012 12.40 12.42 12.03 12.38 134,992 -0.07(-0.56%)
May 01, 2012 12.76 12.87 12.43 12.45 115,184 -0.24(-1.89%)
Apr 30, 2012 13.15 13.15 12.63 12.69 96,887 -0.46(-3.50%)
Apr 27, 2012 12.95 13.15 12.75 13.15 90,201 +0.21(+1.62%)
Apr 26, 2012 12.86 13.17 12.74 12.94 77,533 -0.01(-0.08%)
Apr 25, 2012 12.91 13.03 12.72 12.95 110,018 +0.22(+1.73%)
Apr 24, 2012 12.76 12.92 12.63 12.73 109,182 -0.08(-0.62%)
Apr 23, 2012 12.71 12.98 12.71 12.81 295,935 -0.24(-1.84%)
Apr 20, 2012 13.28 13.28 12.99 13.05 72,807 -0.01(-0.08%)
Apr 19, 2012 13.02 13.26 12.88 13.06 217,394 +0.04(+0.31%)
Apr 18, 2012 13.25 13.45 12.99 13.02 141,390 -0.36(-2.69%)
Apr 17, 2012 13.27 13.47 13.18 13.38 121,384 +0.22(+1.67%)
Apr 16, 2012 13.33 13.33 13.03 13.16 148,837 -0.05(-0.38%)
Apr 13, 2012 13.00 13.22 13.00 13.21 170,543 +0.10(+0.76%)
Apr 12, 2012 13.12 13.24 12.97 13.11 160,533 +0.13(+1.00%)
Apr 11, 2012 12.84 12.99 12.74 12.98 140,163 +0.29(+2.29%)
Apr 10, 2012 12.74 12.80 12.65 12.69 320,057 -0.05(-0.43%)
Apr 09, 2012 12.79 12.94 12.66 12.74 251,426 -0.28(-2.11%)
Apr 05, 2012 12.84 13.04 12.64 13.02 333,809 +0.08(+0.62%)
Apr 04, 2012 13.63 13.63 12.42 12.94 548,737 -0.83(-6.03%)
Apr 03, 2012 13.36 14.00 13.30 13.77 222,289 +0.34(+2.53%)
Apr 02, 2012 13.53 13.54 13.20 13.43 233,259 -0.13(-0.96%)
Mar 30, 2012 13.83 13.83 13.17 13.56 277,826 -0.13(-0.95%)
Mar 29, 2012 13.58 13.82 13.43 13.69 135,980 -0.06(-0.44%)
Mar 28, 2012 13.67 13.83 13.43 13.75 192,165 +0.06(+0.43%)
Mar 27, 2012 14.00 14.25 13.58 13.69 239,765 -0.26(-1.86%)
Mar 26, 2012 14.03 14.03 13.60 13.95 311,196 +0.10(+0.72%)
Mar 23, 2012 13.71 14.07 13.40 13.85 251,078 +0.22(+1.61%)
Mar 22, 2012 13.58 13.70 13.30 13.63 231,638 -0.07(-0.51%)
Mar 21, 2012 13.36 13.71 13.34 13.70 232,544 +0.37(+2.78%)
Mar 20, 2012 13.45 13.65 13.22 13.33 148,570 -0.23(-1.70%)
Mar 19, 2012 13.21 13.89 13.18 13.56 197,472 +0.41(+3.12%)
Mar 16, 2012 13.46 13.52 13.05 13.15 196,977 -0.30(-2.23%)
Mar 15, 2012 13.60 13.67 13.24 13.45 146,868 -0.14(-1.03%)
Mar 14, 2012 13.43 13.85 13.36 13.59 166,768 +0.17(+1.27%)
Mar 13, 2012 13.27 13.43 13.00 13.42 200,436 +0.27(+2.05%)
Mar 12, 2012 13.05 13.38 13.03 13.15 129,741 +0.16(+1.23%)
Mar 09, 2012 12.86 13.33 12.85 12.99 167,324 +0.15(+1.17%)
Mar 08, 2012 12.73 12.96 12.36 12.84 219,933 +0.28(+2.23%)
Mar 07, 2012 12.41 12.62 12.09 12.56 188,917 +0.18(+1.45%)
Mar 06, 2012 12.50 12.68 11.88 12.38 235,461 -0.28(-2.21%)
Mar 05, 2012 12.57 13.14 12.51 12.66 248,800 +0.00(+0.00%)
Mar 02, 2012 12.96 13.17 12.50 12.66 207,231 -0.30(-2.31%)
Mar 01, 2012 12.81 13.24 12.81 12.96 163,754 +0.17(+1.33%)
Feb 29, 2012 13.06 13.06 12.42 12.79 379,574 -0.27(-2.07%)
Feb 28, 2012 13.57 13.62 12.94 13.06 250,991 -0.44(-3.26%)
Feb 27, 2012 13.55 13.77 12.97 13.50 261,840 -0.14(-1.03%)
Feb 24, 2012 13.88 13.90 13.60 13.64 154,985 -0.19(-1.37%)
Feb 23, 2012 13.81 13.95 13.68 13.83 209,900 +0.02(+0.14%)
Feb 22, 2012 14.20 14.24 13.68 13.81 150,328 -0.39(-2.75%)
Feb 21, 2012 14.35 14.39 14.04 14.20 212,661 -0.09(-0.63%)
Feb 17, 2012 14.33 14.56 13.97 14.29 225,948 +0.10(+0.70%)
Feb 16, 2012 13.77 14.27 13.52 14.19 291,445 +0.50(+3.65%)
Feb 15, 2012 14.25 14.56 13.54 13.69 314,925 -0.43(-3.05%)
Feb 14, 2012 14.14 14.20 13.95 14.12 271,057 -0.02(-0.14%)
Feb 13, 2012 14.01 14.35 13.95 14.14 443,614 +0.25(+1.80%)
Feb 10, 2012 12.81 13.96 12.66 13.89 620,891 +0.96(+7.42%)
Feb 09, 2012 12.91 13.01 12.81 12.93 222,345 +0.08(+0.62%)
Feb 08, 2012 12.93 13.25 12.69 12.85 323,148 -0.09(-0.70%)
Feb 07, 2012 12.77 13.05 12.65 12.94 225,567 +0.21(+1.65%)
Feb 06, 2012 12.73 12.82 12.50 12.73 250,134 -0.03(-0.20%)
Feb 03, 2012 12.71 12.90 12.61 12.76 306,088 +0.36(+2.86%)
Feb 02, 2012 12.80 12.80 12.06 12.40 358,047 -0.41(-3.20%)
Feb 01, 2012 12.81 13.10 12.76 12.81 220,466 +0.09(+0.71%)
Jan 31, 2012 12.77 13.00 12.61 12.72 184,472 +0.09(+0.71%)
Jan 30, 2012 12.79 12.89 12.47 12.63 180,371 -0.28(-2.17%)
Jan 27, 2012 12.81 13.00 12.64 12.91 158,252 -0.04(-0.31%)
Jan 26, 2012 13.38 13.38 12.75 12.95 245,059 -0.29(-2.19%)
Jan 25, 2012 13.05 13.50 12.98 13.24 215,666 +0.24(+1.85%)
Jan 24, 2012 12.81 13.03 12.68 13.00 233,657 +0.16(+1.25%)
Jan 23, 2012 12.75 13.11 12.61 12.84 303,112 +0.24(+1.90%)
Jan 20, 2012 12.10 12.75 12.09 12.60 231,282 +0.48(+3.96%)
Jan 19, 2012 12.45 12.68 11.80 12.12 301,459 -0.22(-1.78%)
Jan 18, 2012 11.94 12.35 11.76 12.34 276,171 +0.45(+3.78%)
Jan 17, 2012 11.25 11.97 11.10 11.89 417,628 +0.83(+7.50%)
Jan 13, 2012 11.15 11.19 10.91 11.06 230,009 -0.20(-1.78%)
Jan 12, 2012 11.13 11.38 11.00 11.26 230,657 +0.17(+1.53%)
Jan 11, 2012 10.94 11.20 10.80 11.09 404,184 +0.20(+1.84%)
Jan 10, 2012 11.15 12.18 10.41 10.89 854,649 +1.86(+20.60%)
Jan 09, 2012 9.100 9.390 8.830 9.030 223,429 +0.11(+1.23%)
Jan 06, 2012 8.790 9.000 8.790 8.920 99,211 +0.17(+1.94%)
Jan 05, 2012 8.730 8.990 8.710 8.750 104,550 -0.07(-0.79%)
Jan 04, 2012 8.840 8.920 8.620 8.820 189,100 +0.37(+4.38%)
Dec 30, 2011 8.710 8.800 8.410 8.450 114,946 -0.25(-2.87%)
Dec 29, 2011 8.720 8.740 8.624 8.700 50,566 -0.01(-0.11%)
Dec 28, 2011 8.720 8.750 8.550 8.710 65,534 -0.01(-0.11%)
Dec 27, 2011 8.570 8.930 8.430 8.720 101,527 +0.14(+1.63%)
Dec 23, 2011 8.000 8.620 7.960 8.580 165,870 +0.72(+9.16%)
Dec 21, 2011 7.750 7.900 7.530 7.860 89,116 +0.11(+1.42%)
Dec 20, 2011 7.720 7.880 7.580 7.750 133,799 +0.25(+3.33%)
Dec 19, 2011 7.730 7.900 7.480 7.500 82,032 -0.18(-2.34%)
Dec 16, 2011 7.450 7.850 7.450 7.680 222,639 +0.30(+4.07%)
Dec 15, 2011 7.420 7.497 7.190 7.380 60,293 +0.12(+1.65%)
Dec 14, 2011 7.200 7.500 7.200 7.260 89,836 -0.04(-0.55%)
Dec 13, 2011 7.620 7.730 7.150 7.300 121,543 -0.26(-3.44%)
Dec 12, 2011 7.230 7.570 7.201 7.560 55,805 +0.20(+2.72%)
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.