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

Voxx Intl Corp (NQ: VOXX )

6.890 -0.130 (-1.85%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2014 9.230 9.420 9.210 9.410 126,038 +0.14(+1.51%)
Jun 27, 2014 9.090 9.290 9.090 9.270 207,615 +0.09(+0.98%)
Jun 26, 2014 9.070 9.190 8.974 9.180 74,604 +0.03(+0.33%)
Jun 25, 2014 8.860 9.210 8.820 9.150 138,887 +0.25(+2.81%)
Jun 24, 2014 8.880 9.230 8.880 8.900 156,552 -0.01(-0.11%)
Jun 23, 2014 8.780 8.940 8.563 8.910 167,220 +0.12(+1.37%)
Jun 20, 2014 8.740 8.947 8.420 8.790 280,515 +0.08(+0.92%)
Jun 19, 2014 8.510 8.740 8.490 8.710 148,399 +0.19(+2.23%)
Jun 18, 2014 8.590 8.620 8.430 8.520 115,731 -0.10(-1.16%)
Jun 17, 2014 8.500 8.770 8.420 8.620 175,682 +0.09(+1.06%)
Jun 16, 2014 8.550 8.590 8.410 8.530 128,741 -0.06(-0.70%)
Jun 13, 2014 8.750 8.770 8.550 8.590 105,457 -0.13(-1.49%)
Jun 12, 2014 8.920 8.940 8.611 8.720 132,003 -0.25(-2.79%)
Jun 11, 2014 9.090 9.120 8.714 8.970 167,518 -0.17(-1.86%)
Jun 10, 2014 9.290 9.380 9.100 9.140 107,809 -0.04(-0.44%)
Jun 06, 2014 9.260 9.310 9.070 9.180 154,504 -0.02(-0.22%)
Jun 05, 2014 9.260 9.280 9.000 9.200 119,333 -0.01(-0.11%)
Jun 04, 2014 8.690 9.340 8.660 9.210 221,921 +0.46(+5.26%)
Jun 03, 2014 8.890 8.990 8.740 8.750 224,519 -0.15(-1.69%)
Jun 02, 2014 8.650 8.990 8.565 8.900 232,847 +0.24(+2.71%)
May 30, 2014 8.820 8.868 8.540 8.665 220,950 -0.14(-1.53%)
May 29, 2014 8.470 8.890 8.400 8.800 263,020 +0.39(+4.64%)
May 28, 2014 8.500 8.550 8.320 8.410 245,629 -0.11(-1.29%)
May 27, 2014 8.480 8.790 8.480 8.520 317,274 +0.05(+0.59%)
May 23, 2014 8.170 8.470 8.470 8.470 392,800 +0.14(+1.68%)
May 22, 2014 8.030 8.390 8.030 8.330 185,300 +0.36(+4.52%)
May 21, 2014 7.890 8.110 7.770 7.970 238,787 +0.16(+2.05%)
May 20, 2014 7.840 7.947 7.700 7.810 245,990 -0.08(-1.01%)
May 19, 2014 7.840 7.980 7.750 7.890 312,758 +0.02(+0.25%)
May 16, 2014 7.410 7.920 7.410 7.870 517,303 +0.36(+4.79%)
May 15, 2014 6.900 7.960 6.840 7.510 2,260,146 -2.56(-25.42%)
May 14, 2014 10.73 10.78 10.04 10.07 390,400 -0.71(-6.59%)
May 13, 2014 10.87 10.95 10.76 10.78 113,366 -0.07(-0.65%)
May 12, 2014 10.71 11.04 10.71 10.85 216,669 +0.15(+1.40%)
May 09, 2014 10.83 10.86 10.57 10.70 202,794 -0.19(-1.74%)
May 08, 2014 11.17 11.47 10.87 10.89 94,079 -0.33(-2.94%)
May 07, 2014 11.04 11.25 10.77 11.22 117,542 +0.18(+1.63%)
May 06, 2014 11.33 11.36 11.00 11.04 83,629 -0.38(-3.33%)
May 05, 2014 11.53 11.59 11.31 11.42 79,208 -0.20(-1.72%)
May 02, 2014 11.74 11.95 11.53 11.62 85,260 -0.10(-0.85%)
May 01, 2014 11.73 11.93 11.51 11.72 92,382 -0.03(-0.26%)
Apr 30, 2014 11.73 11.78 11.38 11.75 136,685 -0.02(-0.17%)
Apr 29, 2014 11.93 12.01 11.76 11.77 63,496 -0.10(-0.84%)
Apr 28, 2014 12.05 12.12 11.70 11.87 113,976 -0.11(-0.92%)
Apr 25, 2014 12.23 12.24 11.86 11.98 105,686 -0.33(-2.68%)
Apr 24, 2014 12.48 12.48 12.14 12.31 119,241 -0.06(-0.49%)
Apr 23, 2014 12.45 12.53 12.35 12.37 117,506 -0.09(-0.72%)
Apr 22, 2014 12.41 12.50 12.36 12.46 187,316 +0.03(+0.24%)
Apr 21, 2014 12.50 12.54 12.37 12.43 131,231 -0.07(-0.56%)
Apr 17, 2014 12.52 12.50 12.50 12.50 68,000 -0.04(-0.32%)
Apr 16, 2014 12.92 12.96 12.42 12.54 101,111 -0.32(-2.49%)
Apr 15, 2014 12.21 13.01 12.11 12.86 182,059 +0.65(+5.37%)
Apr 14, 2014 12.59 12.61 12.00 12.21 125,807 -0.31(-2.52%)
Apr 11, 2014 12.83 12.94 12.34 12.52 91,067 -0.40(-3.10%)
Apr 10, 2014 13.47 13.47 12.82 12.92 114,342 -0.61(-4.51%)
Apr 09, 2014 13.53 13.55 13.11 13.53 77,460 +0.05(+0.37%)
Apr 08, 2014 13.69 13.96 13.41 13.48 119,827 -0.15(-1.10%)
Apr 07, 2014 13.91 13.91 13.50 13.63 211,284 -0.28(-2.01%)
Apr 04, 2014 14.17 14.24 13.77 13.91 672,131 -0.15(-1.07%)
Apr 03, 2014 14.24 14.40 13.95 14.06 84,432 -0.15(-1.06%)
Apr 02, 2014 14.19 14.36 14.01 14.21 71,591 +0.05(+0.35%)
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.