Skip to main content

Voxx Intl Corp (NQ: VOXX )

8.120 -0.140 (-1.69%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.37 12.54 12.21 12.48 103,734 +0.20(+1.63%)
Jun 29, 2023 11.99 12.40 11.95 12.28 63,949 +0.35(+2.93%)
Jun 28, 2023 11.99 12.05 11.78 11.93 52,566 +0.04(+0.34%)
Jun 27, 2023 11.46 12.14 11.46 11.89 78,731 +0.32(+2.77%)
Jun 26, 2023 11.00 11.69 10.88 11.57 107,018 +0.30(+2.66%)
Jun 23, 2023 11.33 11.51 11.12 11.27 1,692,947 -0.27(-2.34%)
Jun 22, 2023 11.56 11.90 11.50 11.54 89,429 -0.13(-1.11%)
Jun 21, 2023 11.40 11.87 11.40 11.67 96,255 +0.20(+1.74%)
Jun 20, 2023 11.52 11.66 11.14 11.47 98,364 -0.18(-1.55%)
Jun 16, 2023 12.03 12.09 11.59 11.65 70,114 -0.39(-3.24%)
Jun 15, 2023 11.80 12.15 11.75 12.04 65,391 +0.21(+1.78%)
Jun 14, 2023 11.94 12.16 11.76 11.83 89,442 +0.04(+0.34%)
Jun 13, 2023 11.82 12.18 11.74 11.79 125,172 +0.04(+0.34%)
Jun 12, 2023 12.10 12.26 11.67 11.75 86,099 -0.34(-2.81%)
Jun 09, 2023 11.95 12.17 11.26 12.09 70,522 +0.27(+2.28%)
Jun 08, 2023 11.46 12.07 11.41 11.82 95,549 +0.37(+3.23%)
Jun 07, 2023 11.10 11.78 11.08 11.45 99,388 +0.36(+3.25%)
Jun 06, 2023 10.47 11.18 10.47 11.09 56,748 +0.67(+6.43%)
Jun 05, 2023 10.27 10.53 10.10 10.42 70,980 +0.05(+0.48%)
Jun 02, 2023 9.950 10.52 9.950 10.37 90,780 +0.55(+5.60%)
Jun 01, 2023 9.720 10.08 9.720 9.820 88,209 +0.14(+1.45%)
May 31, 2023 9.670 9.990 9.400 9.680 85,502 -0.08(-0.82%)
May 30, 2023 9.300 9.840 9.190 9.760 63,794 +0.53(+5.74%)
May 26, 2023 9.200 9.310 9.020 9.230 54,573 +0.21(+2.33%)
May 25, 2023 8.830 9.150 8.770 9.020 67,556 +0.03(+0.33%)
May 24, 2023 9.210 9.250 8.750 8.990 48,686 -0.30(-3.23%)
May 23, 2023 9.490 9.690 9.080 9.290 59,318 -0.25(-2.62%)
May 22, 2023 9.480 9.720 9.150 9.540 93,985 +0.06(+0.63%)
May 19, 2023 8.560 9.520 8.550 9.480 117,961 +0.92(+10.75%)
May 18, 2023 8.250 8.760 8.250 8.560 161,595 +0.30(+3.69%)
May 17, 2023 9.200 9.200 8.230 8.255 191,177 -0.41(-4.79%)
May 16, 2023 9.890 10.50 8.460 8.670 467,649 -3.33(-27.75%)
May 15, 2023 11.94 12.26 11.94 12.00 62,836 -0.03(-0.25%)
May 12, 2023 12.15 12.30 11.99 12.03 53,009 -0.04(-0.33%)
May 11, 2023 12.25 12.29 11.67 12.07 98,801 -0.35(-2.82%)
May 10, 2023 13.00 13.00 12.30 12.42 50,984 -0.60(-4.61%)
May 09, 2023 12.86 13.18 12.75 13.02 55,861 +0.10(+0.77%)
May 08, 2023 12.69 13.00 12.55 12.92 38,615 +0.22(+1.73%)
May 05, 2023 12.77 12.90 12.42 12.70 42,756 +0.03(+0.24%)
May 04, 2023 12.81 13.05 12.52 12.67 34,594 -0.25(-1.93%)
May 03, 2023 12.92 13.35 12.92 12.92 48,993 +0.00(+0.00%)
May 02, 2023 12.36 13.10 12.36 12.92 46,749 +0.41(+3.28%)
May 01, 2023 12.73 12.91 12.31 12.51 63,200 -0.26(-2.04%)
Apr 28, 2023 12.24 12.92 12.20 12.77 54,444 +0.44(+3.57%)
Apr 27, 2023 12.31 12.64 12.28 12.33 37,821 +0.08(+0.65%)
Apr 26, 2023 12.31 12.57 12.25 12.25 48,341 -0.16(-1.29%)
Apr 25, 2023 12.72 12.75 12.13 12.41 123,570 -0.51(-3.95%)
Apr 24, 2023 13.60 13.64 12.41 12.92 103,530 -0.69(-5.07%)
Apr 21, 2023 14.42 14.60 13.58 13.61 153,859 -0.85(-5.88%)
Apr 20, 2023 14.57 14.59 14.34 14.46 63,989 -0.24(-1.63%)
Apr 19, 2023 14.17 14.75 14.12 14.70 90,353 +0.53(+3.74%)
Apr 18, 2023 13.86 14.18 13.76 14.17 67,946 +0.24(+1.72%)
Apr 17, 2023 13.92 14.00 13.60 13.93 54,468 +0.01(+0.07%)
Apr 14, 2023 13.77 13.99 13.70 13.92 46,490 +0.07(+0.51%)
Apr 13, 2023 14.03 14.10 13.66 13.85 48,662 -0.22(-1.56%)
Apr 12, 2023 13.88 14.35 13.34 14.07 77,399 +0.26(+1.88%)
Apr 11, 2023 13.12 14.15 13.12 13.81 215,218 +0.57(+4.31%)
Apr 10, 2023 12.32 13.30 12.10 13.24 71,502 +0.85(+6.86%)
Apr 06, 2023 12.31 12.46 12.25 12.39 22,069 +0.09(+0.73%)
Apr 05, 2023 12.38 12.42 12.14 12.30 43,575 -0.24(-1.91%)
Apr 04, 2023 12.98 12.98 12.38 12.54 34,904 -0.38(-2.94%)
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.