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 (%)
Apr 30, 2013 9.710 9.780 9.510 9.530 0 -0.15(-1.55%)
Apr 29, 2013 9.700 9.845 9.610 9.680 87,026 +0.05(+0.52%)
Apr 26, 2013 9.820 9.820 9.620 9.630 100,231 -0.20(-2.03%)
Apr 25, 2013 9.730 9.940 9.710 9.830 93,690 +0.15(+1.55%)
Apr 24, 2013 9.900 9.910 9.630 9.680 118,307 -0.22(-2.22%)
Apr 23, 2013 9.960 9.980 9.780 9.900 57,534 +0.04(+0.41%)
Apr 22, 2013 10.09 10.09 9.510 9.860 167,272 -0.23(-2.28%)
Apr 19, 2013 9.850 10.15 9.800 10.09 90,647 +0.26(+2.64%)
Apr 18, 2013 9.910 10.04 9.770 9.830 142,939 -0.03(-0.30%)
Apr 17, 2013 10.32 10.39 9.810 9.860 172,121 -0.60(-5.74%)
Apr 16, 2013 10.33 10.50 10.26 10.46 139,343 +0.18(+1.75%)
Apr 15, 2013 10.46 10.50 10.16 10.28 230,119 -0.22(-2.10%)
Apr 12, 2013 10.43 10.55 10.36 10.50 72,029 +0.00(+0.00%)
Apr 11, 2013 10.36 10.63 10.28 10.50 155,896 +0.15(+1.45%)
Apr 10, 2013 9.900 10.38 9.900 10.35 203,175 +0.46(+4.65%)
Apr 09, 2013 10.22 10.44 9.800 9.890 230,781 -0.33(-3.23%)
Apr 08, 2013 10.21 10.32 9.980 10.22 157,526 +0.05(+0.49%)
Apr 05, 2013 9.610 10.26 9.600 10.17 387,435 +0.39(+3.99%)
Apr 04, 2013 10.10 10.10 9.600 9.780 140,716 -0.30(-2.98%)
Apr 03, 2013 10.30 10.30 10.01 10.08 85,157 -0.18(-1.75%)
Apr 02, 2013 10.29 10.52 10.16 10.26 120,022 +0.04(+0.39%)
Apr 01, 2013 10.73 10.81 10.05 10.22 137,730 -0.49(-4.58%)
Mar 28, 2013 10.75 10.75 10.45 10.71 122,804 +0.01(+0.09%)
Mar 27, 2013 10.59 10.79 10.50 10.70 81,247 +0.05(+0.47%)
Mar 26, 2013 10.49 10.69 10.42 10.65 107,844 +0.25(+2.40%)
Mar 25, 2013 10.31 10.43 10.25 10.40 99,228 +0.17(+1.66%)
Mar 22, 2013 10.34 10.34 10.10 10.23 111,236 -0.13(-1.25%)
Mar 21, 2013 10.61 10.70 10.34 10.36 65,674 -0.35(-3.27%)
Mar 20, 2013 10.42 10.72 10.33 10.71 93,587 +0.44(+4.28%)
Mar 19, 2013 10.16 10.35 10.15 10.27 65,529 +0.14(+1.38%)
Mar 18, 2013 10.10 10.19 10.03 10.13 128,501 -0.07(-0.69%)
Mar 15, 2013 10.69 10.69 10.15 10.20 196,711 -0.46(-4.32%)
Mar 14, 2013 10.25 10.69 10.25 10.66 84,731 +0.47(+4.61%)
Mar 13, 2013 10.13 10.31 10.08 10.19 55,984 +0.07(+0.69%)
Mar 12, 2013 10.17 10.39 10.11 10.12 87,503 -0.08(-0.78%)
Mar 11, 2013 10.22 10.23 10.06 10.20 75,961 +0.02(+0.20%)
Mar 08, 2013 10.32 10.35 10.15 10.18 89,947 -0.04(-0.44%)
Mar 07, 2013 10.18 10.28 10.10 10.22 57,287 +0.03(+0.25%)
Mar 06, 2013 10.17 10.29 10.07 10.20 53,974 +0.07(+0.69%)
Mar 05, 2013 10.04 10.31 10.04 10.13 102,293 +0.13(+1.30%)
Mar 04, 2013 10.02 10.11 9.880 10.00 66,579 -0.02(-0.20%)
Mar 01, 2013 9.910 10.12 9.800 10.02 91,465 +0.07(+0.70%)
Feb 28, 2013 10.04 10.15 9.880 9.950 107,608 -0.13(-1.29%)
Feb 27, 2013 9.940 10.25 9.940 10.08 62,122 +0.15(+1.51%)
Feb 26, 2013 9.870 10.13 9.820 9.930 204,716 -0.28(-2.74%)
Feb 22, 2013 10.12 10.39 10.03 10.21 89,731 +0.17(+1.69%)
Feb 21, 2013 10.00 10.15 9.970 10.04 88,111 +0.05(+0.50%)
Feb 20, 2013 10.39 10.44 9.970 9.990 162,430 -0.36(-3.48%)
Feb 19, 2013 10.45 10.45 10.26 10.35 120,065 -0.04(-0.38%)
Feb 15, 2013 10.28 10.49 10.18 10.39 151,016 +0.17(+1.66%)
Feb 14, 2013 10.01 10.34 10.00 10.22 105,379 +0.18(+1.79%)
Feb 13, 2013 10.15 10.15 9.970 10.04 238,306 -0.07(-0.69%)
Feb 12, 2013 9.990 10.24 9.970 10.11 344,797 +0.17(+1.71%)
Feb 11, 2013 9.730 10.05 9.730 9.940 607,685 +0.22(+2.26%)
Feb 08, 2013 9.880 9.919 9.660 9.720 135,881 -0.14(-1.42%)
Feb 07, 2013 9.840 9.890 9.820 9.860 190,281 +0.05(+0.51%)
Feb 06, 2013 9.900 9.910 9.760 9.810 175,483 +0.11(+1.13%)
Feb 04, 2013 9.890 9.990 9.610 9.700 175,023 -0.20(-2.02%)
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.