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

Voxx Intl Corp (NQ: VOXX )

5.940 +0.470 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2015 5.340 5.380 5.130 5.160 87,809 -0.14(-2.64%)
Oct 29, 2015 5.510 5.510 5.290 5.300 44,150 -0.19(-3.46%)
Oct 28, 2015 5.280 5.530 5.270 5.490 228,542 +0.23(+4.37%)
Oct 27, 2015 5.470 5.480 5.110 5.260 170,941 -0.20(-3.66%)
Oct 26, 2015 5.750 5.750 5.440 5.460 133,778 -0.25(-4.38%)
Oct 23, 2015 5.780 5.780 5.540 5.710 76,822 -0.01(-0.17%)
Oct 22, 2015 5.630 5.830 5.600 5.720 64,718 +0.15(+2.69%)
Oct 21, 2015 5.790 5.950 5.570 5.570 119,851 -0.20(-3.47%)
Oct 20, 2015 5.810 6.100 5.730 5.770 106,818 -0.17(-2.86%)
Oct 19, 2015 5.850 6.000 5.710 5.940 150,064 +0.11(+1.89%)
Oct 16, 2015 5.860 5.860 5.570 5.830 267,620 +0.00(+0.00%)
Oct 15, 2015 6.050 6.250 5.780 5.830 433,314 -0.28(-4.58%)
Oct 14, 2015 7.070 7.479 5.820 6.110 673,528 -1.69(-21.67%)
Oct 13, 2015 7.720 7.918 7.640 7.800 149,811 -0.06(-0.76%)
Oct 12, 2015 7.860 7.910 7.760 7.860 92,957 -0.02(-0.25%)
Oct 09, 2015 7.910 7.990 7.664 7.880 70,683 +0.01(+0.13%)
Oct 08, 2015 7.910 8.040 7.800 7.870 115,224 +0.01(+0.13%)
Oct 07, 2015 7.750 8.040 7.710 7.860 87,087 +0.17(+2.21%)
Oct 06, 2015 7.700 7.905 7.690 7.690 44,093 -0.08(-1.03%)
Oct 05, 2015 7.330 7.800 7.270 7.770 69,545 +0.46(+6.29%)
Oct 02, 2015 7.290 7.360 7.070 7.310 63,026 -0.03(-0.41%)
Oct 01, 2015 7.460 7.810 7.240 7.340 94,890 -0.08(-1.08%)
Sep 30, 2015 7.220 7.490 7.160 7.420 68,356 +0.26(+3.63%)
Sep 29, 2015 7.150 7.360 7.120 7.160 55,388 +0.01(+0.14%)
Sep 28, 2015 7.180 7.350 7.110 7.150 97,172 -0.08(-1.11%)
Sep 25, 2015 7.350 7.380 7.130 7.230 62,375 -0.05(-0.69%)
Sep 24, 2015 7.190 7.300 7.160 7.280 102,168 +0.02(+0.28%)
Sep 23, 2015 7.340 7.360 7.170 7.260 119,832 -0.07(-0.95%)
Sep 22, 2015 7.500 7.540 7.242 7.330 85,937 -0.19(-2.53%)
Sep 21, 2015 7.530 7.630 7.400 7.520 82,361 +0.07(+0.94%)
Sep 18, 2015 7.700 7.710 7.320 7.450 172,171 -0.39(-4.97%)
Sep 17, 2015 7.640 8.100 7.640 7.840 45,876 +0.04(+0.51%)
Sep 16, 2015 7.770 7.960 7.710 7.800 53,440 +0.15(+1.96%)
Sep 15, 2015 7.790 7.930 7.620 7.650 81,330 -0.12(-1.54%)
Sep 14, 2015 7.910 7.910 7.750 7.770 29,267 -0.14(-1.77%)
Sep 11, 2015 7.870 7.970 7.720 7.910 38,299 -0.02(-0.25%)
Sep 10, 2015 7.700 7.980 7.700 7.930 69,904 +0.21(+2.72%)
Sep 09, 2015 7.660 7.830 7.472 7.720 73,384 +0.15(+1.98%)
Sep 08, 2015 7.620 7.760 7.430 7.570 76,042 +0.10(+1.34%)
Sep 04, 2015 7.350 7.470 7.470 7.470 45,300 +0.00(+0.00%)
Sep 03, 2015 7.760 7.760 7.380 7.470 62,578 -0.19(-2.48%)
Sep 02, 2015 7.480 7.675 7.310 7.660 57,212 +0.29(+3.93%)
Sep 01, 2015 7.600 7.710 7.330 7.370 62,677 -0.38(-4.90%)
Aug 31, 2015 7.790 8.100 7.730 7.750 90,079 -0.11(-1.40%)
Aug 28, 2015 7.650 7.950 7.515 7.860 66,421 +0.16(+2.08%)
Aug 27, 2015 7.490 7.940 7.350 7.700 90,400 +0.26(+3.49%)
Aug 26, 2015 7.440 7.500 7.290 7.440 53,061 +0.15(+2.06%)
Aug 25, 2015 7.750 7.750 7.240 7.290 59,525 -0.20(-2.67%)
Aug 24, 2015 7.280 7.620 6.820 7.490 139,009 -0.29(-3.73%)
Aug 21, 2015 7.500 7.840 7.410 7.780 153,490 +0.18(+2.37%)
Aug 20, 2015 7.680 7.720 7.570 7.600 71,254 -0.14(-1.81%)
Aug 19, 2015 7.810 7.900 7.710 7.740 35,578 -0.12(-1.53%)
Aug 18, 2015 7.900 7.920 7.730 7.860 75,041 -0.03(-0.38%)
Aug 17, 2015 7.840 7.940 7.810 7.890 34,719 +0.00(+0.00%)
Aug 14, 2015 7.860 8.010 7.811 7.890 38,139 +0.01(+0.13%)
Aug 13, 2015 7.750 7.910 7.735 7.880 100,846 +0.10(+1.29%)
Aug 12, 2015 7.840 7.950 7.710 7.780 34,647 -0.07(-0.89%)
Aug 11, 2015 7.940 8.000 7.830 7.850 34,706 -0.18(-2.24%)
Aug 10, 2015 7.880 8.090 7.850 8.030 72,507 +0.18(+2.29%)
Aug 07, 2015 7.920 7.990 7.750 7.850 41,074 -0.07(-0.88%)
Aug 06, 2015 7.890 7.980 7.795 7.920 48,825 -0.05(-0.63%)
Aug 05, 2015 7.870 8.040 7.630 7.970 79,346 +0.15(+1.92%)
Aug 04, 2015 7.940 8.080 7.720 7.820 38,286 -0.14(-1.76%)
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.