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 (%)
May 29, 2020 5.000 5.012 4.700 4.770 60,700 -0.24(-4.79%)
May 28, 2020 5.000 5.170 4.900 5.010 54,351 +0.01(+0.20%)
May 27, 2020 4.800 5.000 4.640 5.000 73,840 +0.19(+3.95%)
May 26, 2020 4.990 5.120 4.770 4.810 71,995 -0.15(-3.02%)
May 22, 2020 4.660 5.010 4.640 4.960 65,400 +0.26(+5.53%)
May 21, 2020 4.950 5.000 4.670 4.700 84,972 -0.25(-5.05%)
May 20, 2020 5.130 5.270 4.850 4.950 103,469 -0.15(-2.94%)
May 19, 2020 5.300 5.325 5.100 5.100 111,100 -0.18(-3.41%)
May 18, 2020 5.220 5.360 5.140 5.280 111,855 +0.28(+5.60%)
May 15, 2020 4.920 5.240 4.920 5.000 64,000 +0.08(+1.63%)
May 14, 2020 5.120 5.160 4.890 4.920 60,057 -0.27(-5.20%)
May 13, 2020 5.380 5.380 4.900 5.190 78,410 -0.17(-3.17%)
May 12, 2020 5.860 5.940 5.330 5.360 190,290 -0.41(-7.11%)
May 11, 2020 5.250 5.870 5.160 5.770 428,162 +0.52(+9.90%)
May 08, 2020 5.060 5.290 4.780 5.250 268,800 +0.23(+4.58%)
May 07, 2020 5.010 5.110 4.960 5.020 231,855 +0.05(+1.01%)
May 06, 2020 4.940 5.040 4.910 4.970 198,919 +0.10(+2.05%)
May 05, 2020 4.900 5.040 4.710 4.870 228,886 +0.00(+0.00%)
May 04, 2020 4.450 4.930 4.390 4.870 228,324 +0.42(+9.44%)
May 01, 2020 4.590 4.715 4.400 4.450 72,000 -0.29(-6.12%)
Apr 30, 2020 4.850 4.870 4.540 4.740 74,105 -0.15(-3.07%)
Apr 29, 2020 4.940 5.030 4.800 4.890 99,300 -0.04(-0.81%)
Apr 28, 2020 5.030 5.050 4.825 4.930 79,387 +0.08(+1.65%)
Apr 27, 2020 4.960 5.160 4.810 4.850 167,916 -0.14(-2.81%)
Apr 24, 2020 4.970 5.090 4.870 4.990 121,600 +0.03(+0.60%)
Apr 23, 2020 5.060 5.210 4.890 4.960 222,570 +0.00(+0.00%)
Apr 22, 2020 4.800 5.080 4.670 4.960 253,850 +0.21(+4.42%)
Apr 21, 2020 4.470 4.800 4.360 4.750 231,912 +0.37(+8.45%)
Apr 20, 2020 4.120 4.640 4.120 4.380 208,726 +0.16(+3.79%)
Apr 17, 2020 4.600 4.820 4.110 4.220 460,600 -0.39(-8.46%)
Apr 16, 2020 4.460 4.670 4.230 4.610 235,467 +0.12(+2.67%)
Apr 15, 2020 4.000 4.560 3.850 4.490 509,716 +0.48(+11.97%)
Apr 14, 2020 4.100 4.330 3.845 4.010 604,865 +0.00(+0.00%)
Apr 13, 2020 3.560 4.400 3.510 4.010 397,792 +0.44(+12.32%)
Apr 09, 2020 3.900 4.310 3.530 3.570 300,400 -0.33(-8.46%)
Apr 08, 2020 4.240 4.400 3.740 3.900 530,790 -0.35(-8.24%)
Apr 07, 2020 3.990 4.320 3.820 4.250 396,036 +0.33(+8.42%)
Apr 06, 2020 3.490 3.970 3.440 3.920 178,210 +0.49(+14.29%)
Apr 03, 2020 3.160 3.650 3.070 3.430 173,500 +0.28(+8.89%)
Apr 02, 2020 3.300 3.510 3.140 3.150 177,161 -0.11(-3.37%)
Apr 01, 2020 2.850 3.350 2.750 3.260 152,031 +0.41(+14.39%)
Mar 31, 2020 2.650 2.900 2.650 2.850 96,777 +0.21(+7.95%)
Mar 30, 2020 3.050 3.210 2.590 2.640 230,058 -0.38(-12.58%)
Mar 27, 2020 2.750 3.020 2.716 3.020 75,200 +0.26(+9.42%)
Mar 26, 2020 2.600 2.800 2.560 2.760 97,443 +0.18(+6.98%)
Mar 25, 2020 2.380 2.660 2.380 2.580 78,914 +0.25(+10.73%)
Mar 24, 2020 2.095 2.350 2.095 2.330 91,336 +0.28(+13.66%)
Mar 23, 2020 1.870 2.163 1.850 2.050 116,618 +0.22(+12.02%)
Mar 20, 2020 2.250 2.430 1.815 1.830 69,500 -0.32(-14.88%)
Mar 19, 2020 2.250 2.370 2.150 2.150 23,867 -0.07(-3.15%)
Mar 18, 2020 2.450 2.450 2.180 2.220 44,599 -0.17(-7.11%)
Mar 17, 2020 2.630 2.630 2.390 2.390 63,470 -0.20(-7.72%)
Mar 16, 2020 2.790 2.890 2.550 2.590 52,971 -0.16(-5.82%)
Mar 13, 2020 3.020 3.130 2.650 2.750 85,300 -0.04(-1.43%)
Mar 12, 2020 2.810 3.050 2.760 2.790 91,373 -0.14(-4.78%)
Mar 11, 2020 3.000 3.000 2.840 2.930 86,146 -0.08(-2.66%)
Mar 10, 2020 3.120 3.218 2.900 3.010 72,915 -0.10(-3.22%)
Mar 09, 2020 3.300 3.340 3.110 3.110 110,875 -0.21(-6.33%)
Mar 06, 2020 3.270 3.468 3.270 3.320 40,700 +0.02(+0.61%)
Mar 05, 2020 3.500 3.500 3.285 3.300 60,109 -0.22(-6.25%)
Mar 04, 2020 3.700 3.740 3.510 3.520 41,543 -0.15(-4.09%)
Mar 03, 2020 3.710 3.810 3.620 3.670 79,212 -0.11(-2.91%)
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.