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

Voxx Intl Corp (NQ: VOXX )

6.420 -0.140 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 4.950 4.950 4.950 0 -0.10(-1.98%)
Mar 28, 2018 4.900 5.050 4.850 5.050 70,017 +0.15(+3.06%)
Mar 27, 2018 5.150 5.200 4.850 4.900 131,054 -0.25(-4.85%)
Mar 26, 2018 5.150 5.200 5.050 5.150 70,778 +0.05(+0.98%)
Mar 23, 2018 5.200 5.250 5.100 5.100 89,478 -0.10(-1.92%)
Mar 22, 2018 5.300 5.400 5.175 5.200 62,616 -0.15(-2.80%)
Mar 21, 2018 5.200 5.545 5.200 5.350 67,307 +0.15(+2.88%)
Mar 20, 2018 5.350 5.350 5.150 5.200 97,498 -0.20(-3.70%)
Mar 19, 2018 5.450 5.550 5.250 5.400 96,390 -0.10(-1.82%)
Mar 16, 2018 5.500 5.650 5.450 5.500 303,984 +0.00(+0.00%)
Mar 15, 2018 5.650 5.650 5.450 5.500 45,916 -0.15(-2.65%)
Mar 14, 2018 5.700 5.750 5.700 5.650 51,014 +0.00(+0.00%)
Mar 13, 2018 5.700 5.750 5.600 5.650 74,646 -0.05(-0.88%)
Mar 12, 2018 5.850 5.900 5.675 5.700 83,130 -0.15(-2.56%)
Mar 09, 2018 5.950 5.950 5.700 5.850 136,161 -0.05(-0.85%)
Mar 08, 2018 5.900 5.950 5.650 5.900 63,721 +0.05(+0.85%)
Mar 07, 2018 5.700 5.950 5.600 5.850 84,555 +0.10(+1.74%)
Mar 06, 2018 5.600 5.950 5.450 5.750 99,269 +0.15(+2.68%)
Mar 05, 2018 5.450 5.650 5.400 5.600 66,964 +0.10(+1.82%)
Mar 02, 2018 5.300 5.600 5.300 5.500 32,140 +0.15(+2.80%)
Mar 01, 2018 5.350 5.500 5.300 5.350 53,474 -0.05(-0.93%)
Feb 28, 2018 5.550 5.600 5.400 5.400 62,119 -0.10(-1.82%)
Feb 27, 2018 5.700 5.950 5.500 5.500 51,646 -0.25(-4.35%)
Feb 26, 2018 5.800 6.050 5.700 5.750 51,703 +0.05(+0.88%)
Feb 23, 2018 5.400 5.750 5.400 5.700 102,809 +0.30(+5.56%)
Feb 22, 2018 5.500 5.500 5.350 5.400 32,770 -0.05(-0.92%)
Feb 21, 2018 5.400 5.650 5.400 5.450 42,784 +0.10(+1.87%)
Feb 20, 2018 5.400 5.450 5.350 5.350 54,815 -0.05(-0.93%)
Feb 16, 2018 5.400 5.400 5.400 0 +0.05(+0.93%)
Feb 15, 2018 5.350 5.450 5.350 5.350 40,982 +0.00(+0.00%)
Feb 14, 2018 5.100 5.450 5.100 5.350 90,837 +0.15(+2.88%)
Feb 13, 2018 5.250 5.300 5.100 5.200 67,992 -0.15(-2.80%)
Feb 12, 2018 5.250 5.450 5.150 5.350 63,736 +0.10(+1.90%)
Feb 09, 2018 5.300 5.400 4.980 5.250 98,104 +0.00(+0.00%)
Feb 08, 2018 5.450 5.450 5.150 5.250 109,106 -0.17(-3.23%)
Feb 07, 2018 5.250 5.475 5.250 5.425 68,007 +0.17(+3.33%)
Feb 06, 2018 5.050 5.384 5.030 5.250 121,285 -0.05(-0.94%)
Feb 05, 2018 5.400 5.450 5.100 5.300 194,238 -0.20(-3.64%)
Feb 02, 2018 5.700 5.850 5.500 5.500 124,732 -0.25(-4.35%)
Feb 01, 2018 5.900 6.050 5.725 5.750 101,001 -0.20(-3.36%)
Jan 31, 2018 6.200 6.295 5.900 5.950 105,802 -0.25(-4.03%)
Jan 30, 2018 6.400 6.400 6.200 6.200 79,830 -0.25(-3.88%)
Jan 29, 2018 6.500 6.550 6.355 6.450 56,738 -0.15(-2.27%)
Jan 26, 2018 6.500 6.650 6.500 6.600 87,582 +0.05(+0.76%)
Jan 25, 2018 6.700 6.700 6.475 6.550 79,576 -0.15(-2.24%)
Jan 24, 2018 6.850 6.900 6.500 6.700 121,272 -0.12(-1.83%)
Jan 23, 2018 6.750 6.850 6.650 6.825 93,507 -0.02(-0.36%)
Jan 22, 2018 6.750 6.950 6.750 6.850 128,594 +0.10(+1.48%)
Jan 19, 2018 6.600 7.000 6.500 6.750 231,180 +0.20(+3.05%)
Jan 18, 2018 6.400 6.750 6.236 6.550 234,193 +0.15(+2.34%)
Jan 17, 2018 6.250 6.450 6.150 6.400 137,667 +0.15(+2.40%)
Jan 16, 2018 6.600 6.600 6.200 6.250 204,750 -0.30(-4.58%)
Jan 12, 2018 6.550 6.550 6.550 0 +0.20(+3.15%)
Jan 11, 2018 6.450 6.750 6.250 6.350 286,862 -0.15(-2.31%)
Jan 10, 2018 7.000 6.450 6.500 903,106 +0.95(+17.12%)
Jan 09, 2018 5.700 5.750 5.450 5.550 347,973 -0.20(-3.48%)
Jan 08, 2018 5.750 5.850 5.650 5.750 109,151 +0.00(+0.00%)
Jan 05, 2018 5.850 5.850 5.700 5.750 71,324 -0.10(-1.71%)
Jan 04, 2018 5.700 5.850 5.650 5.850 117,777 +0.20(+3.54%)
Jan 03, 2018 5.600 5.755 5.600 5.650 76,413 +0.05(+0.89%)
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.