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 (%)
Aug 31, 2015 7.790 8.100 7.730 7.750 90,079 -0.11(-1.40%)
Aug 28, 2015 7.650 7.950 7.515 7.860 66,421 +0.16(+2.08%)
Aug 27, 2015 7.490 7.940 7.350 7.700 90,400 +0.26(+3.49%)
Aug 26, 2015 7.440 7.500 7.290 7.440 53,061 +0.15(+2.06%)
Aug 25, 2015 7.750 7.750 7.240 7.290 59,525 -0.20(-2.67%)
Aug 24, 2015 7.280 7.620 6.820 7.490 139,009 -0.29(-3.73%)
Aug 21, 2015 7.500 7.840 7.410 7.780 153,490 +0.18(+2.37%)
Aug 20, 2015 7.680 7.720 7.570 7.600 71,254 -0.14(-1.81%)
Aug 19, 2015 7.810 7.900 7.710 7.740 35,578 -0.12(-1.53%)
Aug 18, 2015 7.900 7.920 7.730 7.860 75,041 -0.03(-0.38%)
Aug 17, 2015 7.840 7.940 7.810 7.890 34,719 +0.00(+0.00%)
Aug 14, 2015 7.860 8.010 7.811 7.890 38,139 +0.01(+0.13%)
Aug 13, 2015 7.750 7.910 7.735 7.880 100,846 +0.10(+1.29%)
Aug 12, 2015 7.840 7.950 7.710 7.780 34,647 -0.07(-0.89%)
Aug 11, 2015 7.940 8.000 7.830 7.850 34,706 -0.18(-2.24%)
Aug 10, 2015 7.880 8.090 7.850 8.030 72,507 +0.18(+2.29%)
Aug 07, 2015 7.920 7.990 7.750 7.850 41,074 -0.07(-0.88%)
Aug 06, 2015 7.890 7.980 7.795 7.920 48,825 -0.05(-0.63%)
Aug 05, 2015 7.870 8.040 7.630 7.970 79,346 +0.15(+1.92%)
Aug 04, 2015 7.940 8.080 7.720 7.820 38,286 -0.14(-1.76%)
Aug 03, 2015 7.990 8.090 7.880 7.960 125,214 -0.04(-0.50%)
Jul 31, 2015 8.000 8.290 7.930 8.000 71,950 +0.01(+0.13%)
Jul 30, 2015 7.980 8.130 7.920 7.990 65,889 +0.01(+0.13%)
Jul 29, 2015 7.880 8.100 7.870 7.980 81,285 +0.09(+1.14%)
Jul 28, 2015 8.030 8.030 7.670 7.890 129,939 -0.09(-1.13%)
Jul 27, 2015 8.120 8.230 7.880 7.980 63,733 -0.21(-2.56%)
Jul 24, 2015 8.360 8.390 8.140 8.190 98,219 -0.16(-1.92%)
Jul 23, 2015 8.450 8.530 8.250 8.350 88,702 -0.11(-1.30%)
Jul 22, 2015 8.390 8.600 8.390 8.460 47,301 +0.01(+0.12%)
Jul 21, 2015 8.540 8.640 8.420 8.450 47,378 -0.08(-0.94%)
Jul 20, 2015 8.800 8.820 8.470 8.530 107,809 -0.25(-2.85%)
Jul 17, 2015 8.670 8.810 8.480 8.780 116,101 +0.13(+1.50%)
Jul 16, 2015 8.880 9.090 8.620 8.650 103,430 -0.17(-1.93%)
Jul 15, 2015 8.940 9.060 8.770 8.820 95,700 -0.12(-1.34%)
Jul 14, 2015 9.240 9.610 8.940 8.940 215,662 -0.27(-2.93%)
Jul 13, 2015 8.170 9.300 8.170 9.210 321,974 +1.20(+14.98%)
Jul 10, 2015 8.310 8.540 7.870 8.010 222,008 -0.15(-1.84%)
Jul 09, 2015 8.280 8.350 8.090 8.160 178,064 +0.03(+0.37%)
Jul 08, 2015 8.150 8.290 7.970 8.130 437,084 -0.06(-0.73%)
Jul 07, 2015 8.370 8.370 8.050 8.190 83,051 -0.21(-2.50%)
Jul 06, 2015 8.370 8.480 8.260 8.400 96,267 +0.06(+0.72%)
Jul 02, 2015 8.410 8.340 8.340 8.340 53,200 +0.00(+0.00%)
Jul 01, 2015 8.330 8.480 8.225 8.340 87,678 +0.06(+0.72%)
Jun 30, 2015 8.360 8.400 8.180 8.280 86,988 +0.05(+0.61%)
Jun 29, 2015 8.540 8.610 8.210 8.230 62,431 -0.38(-4.41%)
Jun 26, 2015 8.790 8.800 8.580 8.610 122,160 -0.18(-2.05%)
Jun 25, 2015 8.880 8.950 8.640 8.790 65,192 -0.02(-0.23%)
Jun 24, 2015 8.830 8.900 8.710 8.810 63,193 -0.02(-0.23%)
Jun 23, 2015 8.760 8.900 8.690 8.830 96,818 +0.06(+0.68%)
Jun 22, 2015 8.680 8.906 8.680 8.770 49,633 +0.08(+0.92%)
Jun 19, 2015 8.720 8.760 8.610 8.690 168,422 +0.00(+0.00%)
Jun 18, 2015 8.440 8.720 8.360 8.690 70,429 +0.30(+3.58%)
Jun 17, 2015 8.460 8.460 8.310 8.390 38,408 -0.05(-0.59%)
Jun 16, 2015 8.340 8.450 8.320 8.440 60,745 +0.07(+0.84%)
Jun 15, 2015 8.440 8.500 8.280 8.370 69,462 -0.16(-1.88%)
Jun 12, 2015 8.330 8.590 8.300 8.530 69,587 +0.20(+2.40%)
Jun 11, 2015 8.350 8.430 8.250 8.330 94,396 +0.01(+0.12%)
Jun 10, 2015 8.300 8.520 8.220 8.320 91,050 +0.07(+0.85%)
Jun 09, 2015 8.350 8.440 8.170 8.250 113,988 -0.12(-1.43%)
Jun 08, 2015 8.420 8.480 8.330 8.370 96,700 -0.05(-0.59%)
Jun 05, 2015 8.460 8.500 8.280 8.420 53,690 -0.04(-0.47%)
Jun 04, 2015 8.690 8.770 8.380 8.460 59,137 -0.28(-3.20%)
Jun 03, 2015 8.390 8.810 8.380 8.740 109,573 +0.32(+3.80%)
Jun 02, 2015 8.530 8.670 8.390 8.420 120,622 -0.06(-0.71%)
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.