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

Voxx Intl Corp (NQ: VOXX )

6.150 +0.200 (+3.36%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jul 31, 2020 6.800 6.810 6.440 6.520 102,500 -0.32(-4.68%)
Jul 30, 2020 6.960 7.020 6.800 6.840 68,512 -0.25(-3.46%)
Jul 29, 2020 6.830 7.170 6.800 7.085 113,923 +0.33(+4.81%)
Jul 28, 2020 6.780 6.880 6.700 6.760 91,545 +0.00(+0.00%)
Jul 27, 2020 6.340 6.810 6.335 6.760 106,792 +0.41(+6.46%)
Jul 24, 2020 6.730 6.800 6.320 6.350 89,000 -0.46(-6.75%)
Jul 23, 2020 6.940 7.210 6.790 6.810 94,018 -0.08(-1.23%)
Jul 22, 2020 6.700 6.900 6.610 6.895 92,808 +0.02(+0.36%)
Jul 21, 2020 6.750 6.946 6.590 6.870 85,354 +0.16(+2.38%)
Jul 20, 2020 6.710 6.910 6.640 6.710 86,725 +0.06(+0.90%)
Jul 17, 2020 6.700 6.855 6.570 6.650 131,400 +0.01(+0.15%)
Jul 16, 2020 6.000 6.720 5.880 6.640 257,704 +0.62(+10.30%)
Jul 15, 2020 5.630 6.120 5.630 6.020 194,925 +0.51(+9.26%)
Jul 14, 2020 5.410 5.610 5.370 5.510 261,667 +0.23(+4.36%)
Jul 13, 2020 5.700 5.975 5.260 5.280 454,058 -0.37(-6.55%)
Jul 10, 2020 5.490 5.730 5.490 5.650 257,800 +0.11(+1.99%)
Jul 09, 2020 5.580 5.650 5.410 5.540 227,546 -0.04(-0.72%)
Jul 08, 2020 5.550 5.690 5.480 5.580 85,857 +0.04(+0.72%)
Jul 07, 2020 5.530 5.700 5.490 5.540 169,460 -0.07(-1.25%)
Jul 06, 2020 5.790 5.960 5.560 5.610 181,172 -0.01(-0.18%)
Jul 02, 2020 5.840 5.840 5.560 5.620 78,000 -0.02(-0.35%)
Jul 01, 2020 5.850 5.880 5.580 5.640 120,313 -0.14(-2.42%)
Jun 30, 2020 5.700 5.830 5.530 5.780 121,208 +0.04(+0.70%)
Jun 29, 2020 5.940 5.940 5.580 5.740 131,949 -0.15(-2.55%)
Jun 26, 2020 6.010 6.100 5.700 5.890 2,314,800 -0.15(-2.48%)
Jun 25, 2020 5.800 6.200 5.765 6.040 307,191 +0.27(+4.68%)
Jun 24, 2020 5.870 6.140 5.520 5.770 133,397 -0.11(-1.87%)
Jun 23, 2020 5.960 6.150 5.730 5.880 126,264 +0.00(+0.00%)
Jun 22, 2020 5.700 5.880 5.670 5.880 106,059 +0.09(+1.55%)
Jun 19, 2020 5.730 5.820 5.510 5.790 138,000 +0.06(+1.05%)
Jun 18, 2020 5.950 6.050 5.570 5.730 122,777 -0.22(-3.70%)
Jun 17, 2020 5.870 6.170 5.870 5.950 130,344 +0.11(+1.88%)
Jun 16, 2020 5.100 6.150 4.930 5.840 450,783 +0.37(+6.76%)
Jun 15, 2020 5.200 5.550 5.060 5.470 219,610 +0.13(+2.43%)
Jun 12, 2020 5.170 5.580 5.170 5.340 153,900 +0.18(+3.49%)
Jun 11, 2020 5.480 5.480 5.010 5.160 123,708 -0.41(-7.36%)
Jun 10, 2020 5.590 5.690 5.360 5.570 144,966 -0.03(-0.54%)
Jun 09, 2020 5.230 5.690 5.200 5.600 136,055 +0.36(+6.87%)
Jun 08, 2020 5.210 5.300 5.020 5.240 103,781 +0.07(+1.35%)
Jun 05, 2020 5.450 5.720 5.060 5.170 255,800 -0.18(-3.36%)
Jun 04, 2020 5.240 5.350 5.180 5.350 59,782 +0.06(+1.13%)
Jun 03, 2020 5.150 5.390 4.938 5.290 86,271 +0.16(+3.12%)
Jun 02, 2020 4.860 5.130 4.790 5.130 84,489 +0.26(+5.34%)
Jun 01, 2020 4.800 4.970 4.720 4.870 36,232 +0.10(+2.10%)
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%)
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.