Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 9.680 9.700 9.415 9.640 64,039 +0.07(+0.73%)
Aug 30, 2022 9.820 9.960 9.350 9.570 97,164 -0.23(-2.35%)
Aug 29, 2022 9.710 9.890 9.700 9.800 43,515 +0.06(+0.62%)
Aug 26, 2022 10.18 10.40 9.710 9.740 68,110 -0.43(-4.23%)
Aug 25, 2022 9.920 10.24 9.880 10.17 73,433 +0.32(+3.25%)
Aug 24, 2022 9.790 9.960 9.695 9.850 53,864 +0.12(+1.23%)
Aug 23, 2022 9.880 10.00 9.630 9.730 83,349 +0.13(+1.35%)
Aug 22, 2022 9.660 10.00 9.475 9.600 102,963 -0.26(-2.64%)
Aug 19, 2022 9.970 10.25 9.616 9.860 116,304 -0.25(-2.47%)
Aug 18, 2022 9.890 10.18 9.750 10.11 102,220 +0.25(+2.54%)
Aug 17, 2022 9.920 10.03 9.670 9.860 110,846 -0.10(-1.00%)
Aug 16, 2022 9.870 10.33 9.720 9.960 170,175 +0.13(+1.32%)
Aug 15, 2022 9.520 9.900 9.420 9.830 95,718 +0.31(+3.26%)
Aug 12, 2022 9.520 9.700 9.275 9.520 78,660 +0.18(+1.93%)
Aug 11, 2022 9.550 9.580 9.300 9.340 108,944 +0.03(+0.32%)
Aug 10, 2022 9.160 9.420 8.970 9.310 44,398 +0.36(+4.02%)
Aug 09, 2022 9.350 9.360 8.910 8.950 90,822 -0.33(-3.56%)
Aug 08, 2022 8.970 9.300 8.960 9.280 108,464 +0.37(+4.15%)
Aug 05, 2022 9.210 9.210 8.870 8.910 73,610 -0.19(-2.09%)
Aug 04, 2022 9.190 9.425 9.100 9.100 76,952 +0.09(+1.00%)
Aug 03, 2022 9.010 9.160 8.940 9.010 65,883 +0.16(+1.81%)
Aug 02, 2022 9.100 9.170 8.790 8.850 132,131 -0.26(-2.85%)
Aug 01, 2022 9.480 9.900 9.070 9.110 203,222 -0.35(-3.70%)
Jul 29, 2022 9.400 9.690 9.260 9.460 151,329 +0.17(+1.83%)
Jul 28, 2022 9.550 9.720 9.250 9.290 149,746 -0.04(-0.43%)
Jul 27, 2022 8.760 9.400 8.760 9.330 150,026 +0.66(+7.61%)
Jul 26, 2022 8.720 9.053 8.630 8.670 163,436 -0.01(-0.12%)
Jul 25, 2022 8.070 8.790 7.980 8.680 190,036 +0.59(+7.29%)
Jul 22, 2022 8.490 8.490 7.980 8.090 175,250 -0.33(-3.92%)
Jul 21, 2022 8.270 8.420 8.120 8.420 159,757 +0.17(+2.06%)
Jul 20, 2022 8.390 8.770 8.210 8.250 167,826 -0.07(-0.84%)
Jul 19, 2022 7.480 8.380 7.365 8.320 405,069 +1.15(+16.04%)
Jul 18, 2022 7.150 7.550 7.070 7.170 424,768 +0.06(+0.84%)
Jul 15, 2022 6.750 7.350 6.691 7.110 505,229 +0.60(+9.22%)
Jul 14, 2022 6.250 6.789 6.150 6.510 805,506 +0.30(+4.83%)
Jul 13, 2022 6.650 6.650 6.010 6.210 594,418 -0.52(-7.73%)
Jul 12, 2022 8.240 8.330 6.685 6.730 902,204 -2.38(-26.13%)
Jul 11, 2022 9.990 10.03 9.000 9.110 207,202 -0.95(-9.44%)
Jul 08, 2022 9.690 10.25 9.118 10.06 300,890 +0.23(+2.34%)
Jul 07, 2022 8.930 9.980 8.800 9.830 209,051 +1.09(+12.47%)
Jul 06, 2022 8.970 9.109 8.660 8.740 85,541 -0.22(-2.46%)
Jul 05, 2022 8.990 9.190 8.690 8.960 114,914 -0.29(-3.14%)
Jul 01, 2022 9.290 9.690 9.130 9.250 150,763 -0.06(-0.64%)
Jun 30, 2022 9.190 9.360 8.770 9.310 109,435 +0.03(+0.32%)
Jun 29, 2022 9.530 9.550 9.235 9.280 117,723 -0.15(-1.59%)
Jun 28, 2022 9.440 9.950 9.400 9.430 125,800 +0.15(+1.62%)
Jun 27, 2022 9.100 9.520 9.060 9.280 178,439 +0.27(+3.00%)
Jun 24, 2022 8.480 9.200 8.480 9.010 2,026,249 +0.64(+7.65%)
Jun 23, 2022 8.890 9.210 8.010 8.370 300,987 -0.41(-4.67%)
Jun 22, 2022 8.110 8.850 8.011 8.780 211,342 +0.58(+7.07%)
Jun 21, 2022 8.180 8.345 8.020 8.200 158,523 +0.22(+2.76%)
Jun 17, 2022 8.020 8.420 7.950 7.980 172,429 +0.02(+0.25%)
Jun 16, 2022 8.000 8.280 7.710 7.960 187,481 -0.19(-2.33%)
Jun 15, 2022 8.120 8.590 8.090 8.150 159,150 +0.07(+0.87%)
Jun 14, 2022 8.370 8.780 8.020 8.080 109,609 -0.29(-3.46%)
Jun 13, 2022 8.520 8.950 8.320 8.370 158,405 -0.36(-4.12%)
Jun 10, 2022 9.040 9.430 8.660 8.730 154,358 -0.44(-4.80%)
Jun 09, 2022 9.010 9.440 8.940 9.170 139,787 +0.17(+1.89%)
Jun 08, 2022 9.180 9.380 8.930 9.000 155,767 -0.15(-1.64%)
Jun 07, 2022 8.240 9.180 8.240 9.150 210,119 +0.88(+10.64%)
Jun 06, 2022 8.230 8.585 8.220 8.270 192,003 +0.16(+1.97%)
Jun 03, 2022 8.250 8.370 8.060 8.110 144,021 -0.15(-1.82%)
Jun 02, 2022 8.000 8.340 8.000 8.260 119,973 +0.32(+4.03%)
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.