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

Voxx Intl Corp (NQ: VOXX )

5.980 +0.080 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 29, 2015 8.560 8.680 8.470 8.550 126,931 -0.03(-0.35%)
May 28, 2015 8.640 8.710 8.460 8.580 81,778 -0.11(-1.27%)
May 27, 2015 8.510 8.720 8.390 8.690 94,386 +0.20(+2.36%)
May 26, 2015 8.730 8.870 8.400 8.490 86,933 -0.30(-3.41%)
May 22, 2015 8.840 8.790 8.790 8.790 66,800 -0.05(-0.57%)
May 21, 2015 9.080 9.140 8.820 8.840 97,496 -0.29(-3.18%)
May 20, 2015 9.150 9.200 9.010 9.130 86,103 +0.01(+0.11%)
May 19, 2015 9.050 9.260 9.010 9.120 135,776 +0.09(+1.00%)
May 18, 2015 8.510 9.110 8.500 9.030 196,299 +0.45(+5.24%)
May 15, 2015 8.800 8.900 8.350 8.580 297,101 -0.43(-4.77%)
May 14, 2015 7.880 9.220 7.710 9.010 648,404 +0.69(+8.29%)
May 13, 2015 8.315 8.410 8.140 8.320 127,782 +0.04(+0.48%)
May 12, 2015 8.240 8.320 8.110 8.280 107,241 -0.03(-0.36%)
May 11, 2015 7.980 8.370 7.980 8.310 177,234 +0.30(+3.75%)
May 08, 2015 8.260 8.260 8.000 8.010 97,853 -0.18(-2.20%)
May 07, 2015 8.520 8.570 8.080 8.190 149,133 -0.38(-4.43%)
May 06, 2015 8.640 8.640 8.390 8.570 70,234 -0.03(-0.35%)
May 05, 2015 8.740 8.800 8.470 8.600 86,378 -0.17(-1.94%)
May 04, 2015 9.010 9.110 8.720 8.770 151,834 -0.20(-2.23%)
May 01, 2015 9.400 9.580 8.790 8.970 253,697 -0.56(-5.88%)
Apr 30, 2015 9.620 9.620 9.390 9.530 94,398 -0.12(-1.24%)
Apr 29, 2015 9.630 9.790 9.520 9.650 74,994 +0.03(+0.31%)
Apr 28, 2015 9.640 9.680 9.500 9.620 58,995 +0.04(+0.42%)
Apr 27, 2015 9.590 9.700 9.460 9.580 100,279 +0.02(+0.21%)
Apr 24, 2015 9.610 9.700 9.500 9.560 78,610 -0.02(-0.21%)
Apr 23, 2015 9.410 9.830 9.390 9.580 86,741 +0.14(+1.48%)
Apr 22, 2015 9.230 9.480 9.230 9.440 100,489 +0.22(+2.39%)
Apr 21, 2015 9.370 9.383 9.210 9.220 55,025 -0.14(-1.50%)
Apr 20, 2015 9.410 9.540 9.250 9.360 43,949 +0.02(+0.21%)
Apr 17, 2015 9.410 9.540 9.230 9.340 109,522 -0.16(-1.68%)
Apr 16, 2015 9.530 9.560 9.300 9.500 73,724 -0.02(-0.21%)
Apr 15, 2015 9.210 9.670 9.160 9.520 108,276 +0.32(+3.48%)
Apr 14, 2015 9.170 9.300 9.090 9.200 87,320 +0.04(+0.44%)
Apr 13, 2015 9.160 9.280 9.130 9.160 62,756 +0.00(+0.00%)
Apr 10, 2015 9.080 9.320 9.050 9.160 48,680 +0.14(+1.55%)
Apr 09, 2015 9.150 9.220 8.850 9.020 90,512 -0.14(-1.53%)
Apr 08, 2015 9.190 9.298 9.120 9.160 56,401 -0.03(-0.33%)
Apr 07, 2015 9.310 9.320 9.170 9.190 58,607 -0.10(-1.08%)
Apr 06, 2015 9.000 9.330 9.000 9.290 108,875 +0.24(+2.65%)
Apr 02, 2015 8.850 9.050 9.050 9.050 99,900 +0.20(+2.26%)
Apr 01, 2015 9.050 9.154 8.680 8.850 166,079 -0.31(-3.38%)
Mar 31, 2015 8.960 9.220 8.957 9.160 90,782 +0.14(+1.55%)
Mar 30, 2015 8.830 9.050 8.775 9.020 78,809 +0.26(+2.97%)
Mar 27, 2015 8.740 8.910 8.675 8.760 98,180 +0.04(+0.46%)
Mar 26, 2015 8.800 8.950 8.600 8.720 123,548 -0.11(-1.25%)
Mar 25, 2015 9.010 9.140 8.760 8.830 120,811 -0.19(-2.11%)
Mar 24, 2015 9.850 9.850 9.010 9.020 274,305 -0.16(-1.74%)
Mar 23, 2015 8.870 9.420 8.800 9.180 290,198 +0.30(+3.38%)
Mar 20, 2015 8.690 8.890 8.600 8.880 221,006 +0.22(+2.54%)
Mar 19, 2015 8.580 8.740 8.580 8.660 47,094 +0.06(+0.70%)
Mar 18, 2015 8.390 8.655 8.310 8.600 113,796 +0.18(+2.14%)
Mar 17, 2015 8.010 8.490 8.000 8.420 112,932 +0.36(+4.47%)
Mar 16, 2015 8.360 8.360 8.020 8.060 116,136 -0.20(-2.42%)
Mar 13, 2015 8.080 8.280 8.010 8.260 129,520 +0.14(+1.72%)
Mar 12, 2015 8.000 8.230 7.950 8.120 99,089 +0.17(+2.14%)
Mar 11, 2015 7.950 8.080 7.880 7.950 157,610 +0.00(+0.00%)
Mar 10, 2015 7.970 8.090 7.820 7.950 179,734 -0.12(-1.49%)
Mar 09, 2015 8.060 8.130 8.030 8.070 75,880 +0.00(+0.00%)
Mar 06, 2015 8.010 8.250 8.010 8.070 126,726 +0.01(+0.12%)
Mar 05, 2015 8.200 8.210 8.010 8.060 123,961 -0.12(-1.47%)
Mar 04, 2015 8.330 8.410 8.100 8.180 145,356 -0.21(-2.50%)
Mar 03, 2015 8.730 8.790 8.370 8.390 138,372 -0.41(-4.66%)
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.