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 (%)
Oct 31, 2019 5.100 5.220 4.820 4.850 84,664 -0.25(-4.90%)
Oct 30, 2019 5.150 5.150 5.050 5.100 25,232 +0.04(+0.79%)
Oct 29, 2019 5.100 5.190 5.045 5.060 20,037 -0.10(-1.94%)
Oct 28, 2019 5.270 5.420 5.120 5.160 107,991 +0.00(+0.00%)
Oct 25, 2019 4.950 5.280 4.940 5.160 83,200 +0.27(+5.52%)
Oct 24, 2019 4.830 4.890 4.750 4.890 36,514 +0.06(+1.20%)
Oct 23, 2019 4.652 4.840 4.652 4.832 30,506 +0.02(+0.46%)
Oct 22, 2019 4.630 4.980 4.630 4.810 69,044 +0.19(+4.11%)
Oct 21, 2019 4.950 4.950 4.500 4.620 55,586 -0.30(-6.10%)
Oct 18, 2019 4.730 5.040 4.600 4.920 56,100 +0.07(+1.44%)
Oct 17, 2019 4.350 4.860 4.340 4.850 106,253 +0.55(+12.79%)
Oct 16, 2019 4.540 4.540 4.300 4.300 35,850 -0.19(-4.23%)
Oct 15, 2019 4.260 4.510 4.260 4.490 69,981 +0.24(+5.65%)
Oct 14, 2019 4.340 4.370 4.100 4.250 34,732 -0.18(-4.06%)
Oct 11, 2019 4.700 4.700 4.300 4.430 88,100 -0.04(-0.89%)
Oct 10, 2019 4.400 4.670 4.360 4.470 164,856 +0.04(+0.90%)
Oct 09, 2019 4.460 4.540 4.280 4.430 23,662 -0.05(-1.12%)
Oct 08, 2019 4.900 4.900 4.420 4.480 14,032 -0.03(-0.67%)
Oct 07, 2019 4.500 4.980 4.420 4.510 62,621 +0.01(+0.22%)
Oct 04, 2019 4.320 4.570 4.280 4.500 27,300 +0.14(+3.21%)
Oct 03, 2019 4.600 4.600 4.250 4.360 59,126 -0.24(-5.22%)
Oct 02, 2019 4.670 4.670 4.600 4.600 11,906 -0.03(-0.65%)
Oct 01, 2019 4.730 4.770 4.610 4.630 23,839 -0.07(-1.49%)
Sep 30, 2019 4.700 4.740 4.650 4.700 22,444 -0.01(-0.21%)
Sep 27, 2019 4.760 4.890 4.710 4.710 31,000 -0.09(-1.87%)
Sep 26, 2019 4.750 4.830 4.750 4.800 24,227 +0.01(+0.21%)
Sep 25, 2019 4.770 4.870 4.750 4.790 18,547 -0.01(-0.21%)
Sep 24, 2019 4.980 5.050 4.800 4.800 51,501 -0.23(-4.57%)
Sep 23, 2019 4.850 5.040 4.770 5.030 81,285 +0.14(+2.86%)
Sep 20, 2019 4.870 4.930 4.790 4.890 24,700 -0.01(-0.20%)
Sep 19, 2019 4.690 4.920 4.660 4.900 43,295 +0.19(+4.03%)
Sep 18, 2019 4.850 4.860 4.670 4.710 9,498 -0.04(-0.84%)
Sep 17, 2019 4.850 4.870 4.750 4.750 20,277 -0.14(-2.86%)
Sep 16, 2019 4.860 5.000 4.860 4.890 10,633 +0.01(+0.20%)
Sep 13, 2019 4.940 4.980 4.744 4.880 24,800 -0.07(-1.41%)
Sep 12, 2019 4.950 4.954 4.910 4.950 16,506 +0.01(+0.20%)
Sep 11, 2019 4.840 5.090 4.780 4.940 124,604 +0.14(+2.92%)
Sep 10, 2019 4.730 4.860 4.720 4.800 27,870 +0.06(+1.27%)
Sep 09, 2019 4.340 4.740 4.330 4.740 102,629 +0.49(+11.53%)
Sep 06, 2019 4.420 4.430 4.250 4.250 11,700 -0.13(-2.97%)
Sep 05, 2019 4.380 4.450 4.259 4.380 18,225 +0.04(+0.92%)
Sep 04, 2019 4.190 4.360 4.160 4.340 37,583 +0.17(+4.08%)
Sep 03, 2019 4.410 4.490 4.100 4.170 56,976 -0.23(-5.23%)
Aug 30, 2019 4.560 4.625 4.235 4.400 55,800 -0.15(-3.30%)
Aug 29, 2019 4.554 4.600 4.510 4.550 14,606 -0.05(-1.09%)
Aug 28, 2019 4.650 4.760 4.570 4.600 15,259 -0.10(-2.13%)
Aug 27, 2019 4.760 4.760 4.540 4.700 12,590 -0.02(-0.42%)
Aug 26, 2019 4.770 4.790 4.690 4.720 8,786 -0.13(-2.68%)
Aug 23, 2019 4.658 4.920 4.658 4.850 86,800 -0.01(-0.21%)
Aug 22, 2019 4.640 4.880 4.620 4.860 6,788 +0.00(+0.00%)
Aug 21, 2019 4.660 4.910 4.660 4.860 25,857 +0.12(+2.53%)
Aug 20, 2019 4.700 4.800 4.650 4.740 12,495 +0.05(+1.07%)
Aug 19, 2019 4.570 4.820 4.570 4.690 15,435 +0.14(+3.08%)
Aug 16, 2019 4.550 4.690 4.520 4.550 25,000 -0.01(-0.22%)
Aug 15, 2019 4.810 4.890 4.550 4.560 29,937 +0.01(+0.22%)
Aug 14, 2019 4.760 4.780 4.520 4.550 20,361 -0.27(-5.60%)
Aug 13, 2019 4.810 4.820 4.640 4.820 6,114 +0.08(+1.69%)
Aug 12, 2019 4.810 4.850 4.680 4.740 26,010 -0.08(-1.66%)
Aug 09, 2019 4.690 4.850 4.690 4.820 55,800 +0.05(+1.05%)
Aug 08, 2019 4.740 4.890 4.740 4.770 44,148 +0.03(+0.63%)
Aug 07, 2019 4.600 4.880 4.570 4.740 30,502 +0.10(+2.16%)
Aug 06, 2019 4.690 4.780 4.620 4.640 16,408 -0.07(-1.49%)
Aug 05, 2019 4.380 4.780 4.360 4.710 52,592 +0.08(+1.73%)
Aug 02, 2019 4.550 4.670 4.470 4.630 44,600 +0.10(+2.21%)
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.