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 28, 2017 6.300 6.500 6.100 6.500 86,850 +0.20(+3.17%)
Apr 27, 2017 6.500 6.500 6.250 6.300 81,378 -0.20(-3.08%)
Apr 26, 2017 6.050 6.650 5.909 6.500 156,126 +0.50(+8.33%)
Apr 25, 2017 6.250 6.550 5.900 6.000 197,279 -0.10(-1.64%)
Apr 24, 2017 5.450 6.242 5.400 6.100 304,260 +0.70(+12.96%)
Apr 21, 2017 5.150 5.400 5.100 5.400 116,672 +0.30(+5.88%)
Apr 20, 2017 5.100 5.150 5.050 5.100 50,295 +0.00(+0.00%)
Apr 19, 2017 5.050 5.100 5.000 5.100 41,556 +0.05(+0.99%)
Apr 18, 2017 4.950 5.100 4.950 5.050 32,520 +0.10(+2.02%)
Apr 17, 2017 5.000 5.100 4.900 4.950 32,536 -0.05(-1.00%)
Apr 13, 2017 5.000 5.100 4.850 5.000 93,501 -0.05(-0.99%)
Apr 12, 2017 5.150 5.250 5.000 5.050 86,737 +0.00(+0.00%)
Apr 11, 2017 4.750 5.200 4.750 5.050 97,227 +0.35(+7.45%)
Apr 10, 2017 4.650 4.800 4.600 4.700 64,737 +0.05(+1.08%)
Apr 07, 2017 4.900 4.900 4.600 4.650 44,703 -0.25(-5.10%)
Apr 06, 2017 4.750 5.000 4.723 4.900 98,382 +0.15(+3.16%)
Apr 05, 2017 4.850 5.100 4.750 4.750 132,114 -0.10(-2.06%)
Apr 04, 2017 5.050 5.100 4.800 4.850 65,542 -0.20(-3.96%)
Apr 03, 2017 5.200 5.200 4.900 5.050 79,556 -0.15(-2.88%)
Mar 31, 2017 5.200 5.300 5.050 5.200 88,511 +0.00(+0.00%)
Mar 30, 2017 5.350 5.400 5.200 5.200 49,635 -0.20(-3.70%)
Mar 29, 2017 5.400 5.550 5.300 5.400 70,513 +0.05(+0.93%)
Mar 28, 2017 5.050 5.400 5.000 5.350 78,320 +0.25(+4.90%)
Mar 27, 2017 5.050 5.150 4.900 5.100 49,825 +0.00(+0.00%)
Mar 24, 2017 5.000 5.195 4.915 5.100 42,509 +0.10(+2.00%)
Mar 23, 2017 4.950 5.050 4.800 5.000 34,040 +0.10(+2.04%)
Mar 22, 2017 5.100 5.100 4.850 4.900 48,199 -0.15(-2.97%)
Mar 21, 2017 5.200 5.200 5.000 5.050 82,214 -0.15(-2.88%)
Mar 20, 2017 5.050 5.200 5.050 5.200 53,355 +0.10(+1.96%)
Mar 17, 2017 5.000 5.210 4.900 5.100 160,068 +0.10(+2.00%)
Mar 16, 2017 5.050 5.100 5.000 5.000 25,491 +0.00(+0.00%)
Mar 15, 2017 4.650 5.100 4.625 5.000 165,033 +0.30(+6.38%)
Mar 14, 2017 4.500 4.750 4.500 4.700 63,247 +0.20(+4.44%)
Mar 13, 2017 4.650 4.700 4.500 4.500 63,436 -0.10(-2.17%)
Mar 10, 2017 4.650 4.750 4.500 4.600 34,912 -0.05(-1.08%)
Mar 09, 2017 4.750 4.800 4.650 4.650 44,201 -0.15(-3.12%)
Mar 08, 2017 4.950 5.200 4.800 4.800 90,648 -0.10(-2.04%)
Mar 07, 2017 4.950 5.000 4.850 4.900 57,590 +0.00(+0.00%)
Mar 06, 2017 5.100 5.200 4.900 4.900 47,468 -0.15(-2.97%)
Mar 03, 2017 4.900 5.250 4.900 5.050 86,690 +0.20(+4.12%)
Mar 02, 2017 5.050 5.050 4.850 4.850 49,214 -0.20(-3.96%)
Mar 01, 2017 5.050 5.250 4.750 5.050 135,324 +0.10(+2.02%)
Feb 28, 2017 5.100 5.100 4.750 4.950 105,895 -0.10(-1.98%)
Feb 27, 2017 4.400 5.200 4.300 5.050 365,553 +0.85(+20.24%)
Feb 24, 2017 4.250 4.250 4.150 4.200 25,924 -0.05(-1.18%)
Feb 23, 2017 4.200 4.300 4.200 4.250 22,126 +0.05(+1.19%)
Feb 22, 2017 4.300 4.400 4.200 4.200 50,929 -0.15(-3.45%)
Feb 21, 2017 4.350 4.375 4.250 4.350 80,528 +0.00(+0.00%)
Feb 17, 2017 4.350 4.350 4.350 0 +0.10(+2.35%)
Feb 16, 2017 4.280 4.350 4.200 4.250 48,790 +0.00(+0.00%)
Feb 15, 2017 4.250 4.350 4.200 4.250 75,144 +0.05(+1.19%)
Feb 14, 2017 4.150 4.300 4.150 4.200 49,182 +0.05(+1.20%)
Feb 13, 2017 4.400 4.450 4.150 4.150 62,037 -0.25(-5.68%)
Feb 10, 2017 4.200 4.400 4.200 4.400 33,019 +0.20(+4.76%)
Feb 09, 2017 4.150 4.250 4.050 4.200 79,682 +0.05(+1.20%)
Feb 08, 2017 4.275 4.275 4.150 4.150 68,066 -0.10(-2.35%)
Feb 07, 2017 4.500 4.500 4.250 4.250 112,030 -0.20(-4.49%)
Feb 06, 2017 4.350 4.450 4.350 4.450 67,469 +0.15(+3.49%)
Feb 03, 2017 4.250 4.350 4.225 4.300 62,247 +0.00(+0.00%)
Feb 02, 2017 4.150 4.300 4.150 4.300 41,963 +0.10(+2.38%)
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.