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

Voxx Intl Corp (NQ: VOXX )

5.970 +0.030 (+0.51%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 13, 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 31, 2019 5.300 5.310 5.160 5.210 29,343 -0.06(-1.14%)
Jan 30, 2019 5.200 5.350 5.190 5.270 39,359 +0.08(+1.54%)
Jan 29, 2019 5.160 5.230 5.120 5.190 26,699 +0.00(+0.00%)
Jan 28, 2019 5.120 5.225 5.120 5.190 29,381 +0.07(+1.37%)
Jan 25, 2019 4.960 5.180 4.960 5.120 27,100 -0.01(-0.19%)
Jan 24, 2019 5.110 5.190 5.080 5.130 33,681 +0.05(+0.98%)
Jan 23, 2019 5.110 5.180 5.010 5.080 23,066 -0.03(-0.59%)
Jan 22, 2019 5.160 5.200 5.020 5.110 43,267 -0.04(-0.78%)
Jan 18, 2019 5.060 5.150 4.960 5.150 44,900 +0.12(+2.39%)
Jan 17, 2019 5.100 5.100 4.980 5.030 34,480 -0.14(-2.71%)
Jan 16, 2019 5.020 5.190 4.938 5.170 30,976 +0.15(+2.99%)
Jan 15, 2019 4.850 5.060 4.830 5.020 92,961 +0.17(+3.51%)
Jan 14, 2019 4.960 5.101 4.750 4.850 61,490 -0.13(-2.61%)
Jan 11, 2019 4.720 4.980 4.410 4.980 63,600 +0.26(+5.51%)
Jan 10, 2019 4.440 4.850 4.300 4.720 121,595 +0.28(+6.31%)
Jan 09, 2019 4.400 4.560 4.340 4.440 68,481 +0.05(+1.14%)
Jan 08, 2019 4.400 4.460 4.305 4.390 12,044 +0.00(+0.00%)
Jan 07, 2019 4.200 4.400 4.150 4.390 45,136 +0.19(+4.52%)
Jan 04, 2019 4.120 4.310 4.110 4.200 16,600 +0.11(+2.69%)
Jan 03, 2019 4.080 4.140 3.940 4.090 29,770 -0.01(-0.24%)
Jan 02, 2019 3.950 4.160 3.930 4.100 40,304 +0.14(+3.54%)
Dec 31, 2018 3.940 4.090 3.930 3.960 174,500 +0.01(+0.25%)
Dec 28, 2018 3.980 4.035 3.730 3.950 237,200 -0.01(-0.25%)
Dec 27, 2018 3.930 4.030 3.810 3.960 120,371 +0.02(+0.51%)
Dec 26, 2018 4.150 4.200 3.910 3.940 119,882 -0.21(-5.06%)
Dec 24, 2018 4.480 4.480 4.070 4.150 77,800 -0.34(-7.57%)
Dec 21, 2018 4.490 4.540 4.430 4.490 146,000 +0.01(+0.22%)
Dec 20, 2018 4.510 4.550 4.440 4.480 114,845 -0.07(-1.54%)
Dec 19, 2018 4.570 4.610 4.520 4.550 78,185 -0.02(-0.44%)
Dec 18, 2018 4.550 4.600 4.490 4.570 42,941 +0.08(+1.78%)
Dec 17, 2018 4.550 4.590 4.470 4.490 176,122 -0.07(-1.54%)
Dec 14, 2018 4.550 4.660 4.530 4.560 22,500 -0.02(-0.44%)
Dec 13, 2018 4.540 4.625 4.515 4.580 67,055 +0.03(+0.66%)
Dec 12, 2018 4.530 4.680 4.530 4.550 32,347 +0.08(+1.79%)
Dec 11, 2018 4.450 4.730 4.420 4.470 49,976 +0.04(+0.90%)
Dec 10, 2018 4.500 4.620 4.420 4.430 69,753 -0.10(-2.21%)
Dec 07, 2018 4.830 4.990 4.510 4.530 81,400 -0.29(-6.02%)
Dec 06, 2018 4.810 4.940 4.490 4.820 150,683 -0.09(-1.83%)
Dec 04, 2018 5.010 5.050 4.810 4.910 159,700 -0.11(-2.19%)
Dec 03, 2018 5.090 5.130 4.950 5.020 206,789 +0.00(+0.00%)
Nov 30, 2018 5.040 5.110 5.020 5.020 76,000 -0.02(-0.40%)
Nov 29, 2018 4.930 5.070 4.930 5.040 225,287 -0.01(-0.20%)
Nov 28, 2018 5.070 5.140 5.040 5.050 124,773 -0.02(-0.39%)
Nov 27, 2018 5.070 5.130 5.030 5.070 135,776 -0.03(-0.59%)
Nov 26, 2018 5.140 5.140 5.050 5.100 9,720 -0.01(-0.20%)
Nov 23, 2018 5.060 5.120 5.050 5.110 5,700 +0.02(+0.39%)
Nov 21, 2018 5.090 5.090 5.090 0 +0.04(+0.79%)
Nov 20, 2018 5.000 5.200 5.000 5.050 84,945 +0.00(+0.00%)
Nov 19, 2018 5.060 5.140 5.020 5.050 77,203 -0.05(-0.98%)
Nov 16, 2018 5.070 5.230 5.030 5.100 7,700 +0.03(+0.59%)
Nov 15, 2018 5.030 5.205 5.030 5.070 10,913 +0.01(+0.20%)
Nov 14, 2018 5.160 5.160 5.050 5.060 5,051 -0.10(-1.94%)
Nov 13, 2018 5.180 5.348 5.065 5.160 23,739 -0.03(-0.58%)
Nov 12, 2018 5.100 5.255 5.100 5.190 26,645 +0.08(+1.57%)
Nov 09, 2018 5.020 5.160 5.020 5.110 27,900 +0.05(+0.99%)
Nov 08, 2018 5.110 5.120 5.040 5.060 53,047 -0.06(-1.17%)
Nov 07, 2018 5.140 5.190 5.100 5.120 18,253 -0.03(-0.58%)
Nov 06, 2018 5.270 5.400 5.120 5.150 31,575 -0.13(-2.46%)
Nov 05, 2018 5.260 5.390 5.240 5.280 8,470 -0.01(-0.19%)
Nov 02, 2018 5.370 5.490 5.190 5.290 16,700 -0.08(-1.49%)
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.