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 (%)
Sep 29, 2017 8.600 8.700 8.500 8.550 105,564 -0.15(-1.72%)
Sep 28, 2017 8.600 8.850 8.550 8.700 218,482 +0.00(+0.00%)
Sep 27, 2017 8.400 8.800 8.350 8.700 265,081 +0.25(+2.96%)
Sep 26, 2017 8.150 8.450 8.150 8.450 152,721 +0.35(+4.32%)
Sep 25, 2017 8.200 8.375 7.975 8.100 134,487 -0.10(-1.22%)
Sep 22, 2017 7.900 8.200 7.850 8.200 135,947 +0.30(+3.80%)
Sep 21, 2017 7.900 8.000 7.850 7.900 80,626 -0.05(-0.63%)
Sep 20, 2017 7.950 8.050 7.900 7.950 97,615 -0.05(-0.62%)
Sep 19, 2017 7.900 8.075 7.850 8.000 176,966 +0.10(+1.27%)
Sep 18, 2017 7.650 7.975 7.650 7.900 250,564 +0.20(+2.60%)
Sep 15, 2017 8.000 8.000 7.700 7.700 221,445 -0.25(-3.14%)
Sep 14, 2017 8.300 8.330 7.950 7.950 97,371 -0.30(-3.64%)
Sep 13, 2017 8.350 8.400 8.240 8.250 74,819 -0.05(-0.60%)
Sep 12, 2017 8.050 8.500 7.950 8.300 191,238 +0.30(+3.75%)
Sep 11, 2017 7.750 8.050 7.450 8.000 203,413 +0.25(+3.23%)
Sep 08, 2017 7.950 8.100 7.750 7.750 162,090 -0.30(-3.73%)
Sep 07, 2017 8.000 8.100 7.850 8.050 115,062 +0.05(+0.63%)
Sep 06, 2017 7.950 8.100 7.900 8.000 153,660 +0.05(+0.63%)
Sep 05, 2017 8.100 8.150 7.875 7.950 230,161 -0.25(-3.05%)
Sep 01, 2017 8.050 8.200 7.900 8.200 112,712 +0.10(+1.23%)
Aug 31, 2017 8.050 8.200 7.900 8.100 165,100 +0.25(+3.18%)
Aug 30, 2017 7.700 7.950 7.600 7.850 123,378 +0.20(+2.61%)
Aug 29, 2017 7.800 7.850 7.500 7.650 171,387 -0.15(-1.92%)
Aug 28, 2017 7.800 7.900 7.650 7.800 146,411 +0.00(+0.00%)
Aug 25, 2017 7.850 7.950 7.650 7.800 218,469 +0.05(+0.65%)
Aug 24, 2017 7.700 8.000 7.600 7.750 245,733 +0.05(+0.65%)
Aug 23, 2017 7.800 7.850 7.550 7.700 227,827 +0.00(+0.00%)
Aug 22, 2017 7.600 7.750 7.550 7.700 142,654 +0.10(+1.32%)
Aug 21, 2017 7.500 7.850 7.250 7.600 518,263 +0.05(+0.66%)
Aug 18, 2017 7.200 7.650 7.100 7.550 242,743 +0.25(+3.42%)
Aug 17, 2017 7.200 7.450 7.100 7.300 227,114 +0.05(+0.69%)
Aug 16, 2017 7.350 7.350 7.150 7.250 117,483 -0.15(-2.03%)
Aug 15, 2017 7.450 7.550 7.200 7.400 174,953 -0.10(-1.33%)
Aug 14, 2017 7.150 7.700 7.150 7.500 205,898 +0.35(+4.90%)
Aug 11, 2017 7.150 7.250 7.055 7.150 166,548 +0.05(+0.70%)
Aug 10, 2017 7.100 7.150 7.000 7.100 158,962 +0.00(+0.00%)
Aug 09, 2017 7.200 7.300 6.900 7.100 133,646 -0.05(-0.70%)
Aug 08, 2017 7.000 7.300 6.950 7.150 145,766 +0.15(+2.14%)
Aug 07, 2017 7.050 7.100 6.850 7.000 90,482 -0.10(-1.41%)
Aug 04, 2017 7.000 7.200 6.950 7.100 240,100 +0.10(+1.43%)
Aug 03, 2017 6.600 7.050 6.600 7.000 252,782 +0.40(+6.06%)
Aug 02, 2017 6.800 6.950 6.450 6.600 204,763 -0.15(-2.22%)
Aug 01, 2017 6.800 6.800 6.550 6.750 85,243 +0.05(+0.75%)
Jul 31, 2017 6.400 6.800 6.400 6.700 121,895 +0.20(+3.08%)
Jul 28, 2017 6.800 7.100 6.400 6.500 284,969 -0.45(-6.47%)
Jul 27, 2017 6.750 7.075 6.650 6.950 344,812 +0.25(+3.73%)
Jul 26, 2017 6.750 6.975 6.650 6.700 292,533 -0.10(-1.47%)
Jul 25, 2017 6.650 6.975 6.600 6.800 280,456 +0.20(+3.03%)
Jul 24, 2017 6.600 6.800 6.525 6.600 163,423 -0.10(-1.49%)
Jul 21, 2017 6.650 6.800 6.450 6.700 270,439 +0.15(+2.29%)
Jul 20, 2017 6.650 6.350 6.550 212,675 +0.00(+0.00%)
Jul 19, 2017 6.500 6.700 6.350 6.550 203,274 +0.10(+1.55%)
Jul 18, 2017 6.550 6.950 6.400 6.450 249,642 -0.10(-1.53%)
Jul 17, 2017 6.300 6.650 6.100 6.550 483,926 +0.15(+2.34%)
Jul 14, 2017 6.550 6.725 6.300 6.400 303,365 -0.20(-3.03%)
Jul 13, 2017 6.850 6.850 6.450 6.600 618,249 -0.35(-5.04%)
Jul 12, 2017 7.350 7.400 6.800 6.950 486,758 -0.40(-5.44%)
Jul 11, 2017 6.900 7.750 6.650 7.350 1,153,880 -1.50(-16.95%)
Jul 10, 2017 8.900 8.950 8.550 8.850 547,629 +0.10(+1.14%)
Jul 07, 2017 8.600 8.800 8.400 8.750 282,115 +0.35(+4.17%)
Jul 06, 2017 8.400 8.500 8.248 8.400 163,763 -0.10(-1.18%)
Jul 05, 2017 8.400 8.600 7.950 8.500 198,914 -0.05(-0.58%)
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.