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

Voxx Intl Corp (NQ: VOXX )

5.900 -0.620 (-9.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 29, 2016 4.360 4.520 4.260 4.290 183,883 -0.06(-1.38%)
Jan 28, 2016 4.350 4.570 4.330 4.350 95,357 +0.02(+0.46%)
Jan 27, 2016 4.470 4.480 4.310 4.330 64,068 -0.16(-3.56%)
Jan 26, 2016 4.550 4.670 4.440 4.490 167,578 -0.02(-0.44%)
Jan 25, 2016 4.750 4.770 4.500 4.510 71,740 -0.26(-5.45%)
Jan 22, 2016 4.860 5.060 4.600 4.770 116,839 -0.03(-0.63%)
Jan 21, 2016 4.890 4.970 4.770 4.800 119,252 -0.10(-2.04%)
Jan 20, 2016 4.960 5.145 4.725 4.900 194,247 -0.14(-2.78%)
Jan 19, 2016 5.430 5.430 4.925 5.040 179,942 -0.23(-4.36%)
Jan 15, 2016 5.090 5.270 5.270 5.270 125,100 +0.02(+0.38%)
Jan 14, 2016 5.010 5.290 4.890 5.250 103,088 +0.23(+4.58%)
Jan 13, 2016 5.160 5.160 4.760 5.020 198,691 -0.09(-1.76%)
Jan 12, 2016 5.700 5.700 4.820 5.110 225,326 +0.27(+5.58%)
Jan 11, 2016 4.900 5.000 4.660 4.840 149,097 -0.01(-0.21%)
Jan 08, 2016 5.020 5.060 4.770 4.850 209,373 -0.12(-2.41%)
Jan 07, 2016 5.110 5.160 4.930 4.970 78,175 -0.25(-4.79%)
Jan 06, 2016 5.370 5.400 5.080 5.220 103,743 -0.20(-3.69%)
Jan 05, 2016 5.210 5.420 5.150 5.420 119,760 +0.26(+5.04%)
Jan 04, 2016 5.150 5.260 5.055 5.160 110,343 -0.10(-1.90%)
Dec 31, 2015 5.300 5.260 5.260 5.260 103,700 -0.07(-1.31%)
Dec 30, 2015 5.320 5.450 5.230 5.330 92,855 +0.01(+0.19%)
Dec 29, 2015 5.790 5.850 5.250 5.320 238,895 -0.49(-8.43%)
Dec 28, 2015 5.910 6.040 5.720 5.810 103,311 -0.21(-3.49%)
Dec 24, 2015 6.110 6.020 6.020 6.020 40,200 -0.11(-1.79%)
Dec 23, 2015 6.150 6.250 6.010 6.130 101,192 -0.03(-0.49%)
Dec 22, 2015 6.100 6.200 5.980 6.160 75,368 +0.12(+1.99%)
Dec 21, 2015 5.890 6.060 5.780 6.040 107,075 +0.15(+2.55%)
Dec 18, 2015 5.740 5.910 5.640 5.890 670,067 +0.14(+2.43%)
Dec 17, 2015 5.750 5.810 5.630 5.750 92,061 +0.00(+0.00%)
Dec 16, 2015 5.390 5.780 5.380 5.750 133,954 +0.34(+6.28%)
Dec 15, 2015 5.280 5.415 5.230 5.410 93,935 +0.13(+2.46%)
Dec 14, 2015 5.180 5.290 5.060 5.280 117,827 +0.07(+1.34%)
Dec 11, 2015 5.370 5.480 5.180 5.210 125,338 -0.28(-5.10%)
Dec 10, 2015 5.500 5.580 5.450 5.490 67,905 -0.03(-0.54%)
Dec 09, 2015 5.550 5.670 5.390 5.520 85,510 -0.07(-1.25%)
Dec 08, 2015 5.540 5.660 5.398 5.590 36,073 +0.00(+0.00%)
Dec 07, 2015 5.640 5.890 5.270 5.590 101,182 -0.07(-1.24%)
Dec 04, 2015 5.560 5.700 5.490 5.660 37,894 +0.10(+1.80%)
Dec 03, 2015 5.680 5.720 5.540 5.560 65,417 -0.12(-2.11%)
Dec 02, 2015 5.680 5.760 5.610 5.680 45,229 -0.04(-0.70%)
Dec 01, 2015 5.740 5.750 5.510 5.720 74,659 -0.02(-0.35%)
Nov 30, 2015 5.740 5.850 5.670 5.740 154,035 -0.01(-0.17%)
Nov 27, 2015 5.750 5.840 5.720 5.750 44,700 +0.00(+0.00%)
Nov 25, 2015 5.720 5.750 5.750 5.750 91,200 +0.01(+0.17%)
Nov 24, 2015 5.330 5.760 5.330 5.740 135,003 +0.35(+6.49%)
Nov 23, 2015 5.240 5.440 5.240 5.390 58,001 +0.10(+1.89%)
Nov 20, 2015 5.220 5.330 5.200 5.290 82,631 +0.11(+2.12%)
Nov 19, 2015 5.140 5.230 5.050 5.180 73,176 +0.01(+0.19%)
Nov 18, 2015 5.030 5.200 4.960 5.170 75,518 +0.12(+2.38%)
Nov 17, 2015 5.140 5.241 4.870 5.050 189,414 -0.06(-1.17%)
Nov 16, 2015 5.160 5.190 4.789 5.110 212,724 -0.09(-1.73%)
Nov 13, 2015 5.360 5.470 5.170 5.200 67,373 -0.18(-3.35%)
Nov 12, 2015 5.400 5.430 5.230 5.380 169,821 +0.17(+3.26%)
Nov 11, 2015 5.210 5.290 5.060 5.210 84,073 -0.02(-0.38%)
Nov 10, 2015 5.380 5.380 5.130 5.230 64,805 -0.14(-2.61%)
Nov 09, 2015 5.520 5.520 5.250 5.370 169,907 -0.18(-3.24%)
Nov 06, 2015 5.390 5.570 5.230 5.550 167,594 +0.14(+2.59%)
Nov 05, 2015 5.400 5.480 5.200 5.410 121,696 +0.02(+0.37%)
Nov 04, 2015 5.430 5.490 5.240 5.390 99,464 -0.02(-0.37%)
Nov 03, 2015 5.370 5.560 5.300 5.410 85,831 -0.01(-0.18%)
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.