Skip to main content

Voxx Intl Corp (NQ: VOXX )

8.155 -0.105 (-1.27%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.150 9.420 9.010 9.320 172,278 +0.35(+3.90%)
Jun 28, 2012 8.950 8.980 8.460 8.970 245,878 -0.06(-0.66%)
Jun 27, 2012 9.000 9.090 8.830 9.030 258,949 -0.02(-0.22%)
Jun 26, 2012 9.150 9.250 8.900 9.050 95,337 -0.11(-1.20%)
Jun 25, 2012 9.220 9.230 9.020 9.160 106,705 -0.13(-1.40%)
Jun 22, 2012 9.250 9.340 9.150 9.290 142,007 +0.13(+1.42%)
Jun 21, 2012 9.300 9.370 9.120 9.160 121,920 -0.11(-1.19%)
Jun 20, 2012 9.350 9.400 9.011 9.270 192,154 -0.05(-0.54%)
Jun 19, 2012 9.250 9.440 9.170 9.320 246,283 +0.08(+0.87%)
Jun 18, 2012 9.280 9.460 9.190 9.240 183,457 -0.16(-1.70%)
Jun 15, 2012 9.560 9.690 9.315 9.400 182,956 -0.17(-1.78%)
Jun 14, 2012 9.730 9.790 9.390 9.570 202,730 -0.12(-1.24%)
Jun 13, 2012 9.860 9.960 9.640 9.690 244,354 -0.20(-2.02%)
Jun 12, 2012 9.750 10.09 9.630 9.890 373,654 +0.14(+1.44%)
Jun 11, 2012 9.510 10.15 9.460 9.750 447,300 +0.39(+4.17%)
Jun 08, 2012 8.900 9.485 8.870 9.360 291,009 +0.42(+4.70%)
Jun 07, 2012 9.280 9.430 8.860 8.940 241,172 -0.26(-2.83%)
Jun 06, 2012 9.200 9.310 9.160 9.200 201,615 +0.05(+0.55%)
Jun 05, 2012 9.170 9.230 9.010 9.150 253,332 -0.09(-0.97%)
Jun 04, 2012 9.560 9.990 9.210 9.240 223,180 -0.32(-3.35%)
Jun 01, 2012 9.660 11.61 9.400 9.560 250,157 -0.30(-3.04%)
May 31, 2012 10.23 10.39 9.750 9.860 302,628 -0.33(-3.24%)
May 30, 2012 10.73 10.73 10.12 10.19 220,650 -0.64(-5.91%)
May 29, 2012 10.67 11.11 10.63 10.83 217,347 +0.20(+1.88%)
May 25, 2012 10.86 10.93 10.44 10.63 127,530 -0.26(-2.39%)
May 24, 2012 10.98 11.02 10.59 10.89 339,937 -0.10(-0.91%)
May 23, 2012 11.61 11.65 10.80 10.99 317,592 -0.71(-6.07%)
May 22, 2012 11.64 11.89 11.56 11.70 193,754 -0.01(-0.09%)
May 21, 2012 12.05 12.14 11.65 11.71 185,823 -0.32(-2.66%)
May 18, 2012 12.75 12.94 11.97 12.03 249,882 -0.87(-6.74%)
May 17, 2012 13.60 13.70 12.84 12.90 217,638 -0.71(-5.22%)
May 16, 2012 14.00 14.08 13.34 13.61 313,512 -0.33(-2.37%)
May 15, 2012 13.07 14.00 11.89 13.94 870,680 +2.22(+18.94%)
May 14, 2012 11.86 11.92 11.41 11.72 238,842 -0.31(-2.58%)
May 11, 2012 12.28 12.47 12.00 12.03 151,936 -0.39(-3.14%)
May 10, 2012 12.28 12.66 12.17 12.42 133,136 +0.22(+1.80%)
May 09, 2012 12.13 12.32 12.13 12.20 155,965 -0.11(-0.89%)
May 08, 2012 12.50 12.61 12.29 12.31 219,790 -0.31(-2.46%)
May 07, 2012 12.18 12.79 12.10 12.62 243,909 +0.44(+3.61%)
May 04, 2012 12.30 12.37 12.15 12.18 142,131 -0.19(-1.54%)
May 03, 2012 12.40 12.50 12.20 12.37 131,121 -0.01(-0.08%)
May 02, 2012 12.40 12.42 12.03 12.38 134,992 -0.07(-0.56%)
May 01, 2012 12.76 12.87 12.43 12.45 115,184 -0.24(-1.89%)
Apr 30, 2012 13.15 13.15 12.63 12.69 96,887 -0.46(-3.50%)
Apr 27, 2012 12.95 13.15 12.75 13.15 90,201 +0.21(+1.62%)
Apr 26, 2012 12.86 13.17 12.74 12.94 77,533 -0.01(-0.08%)
Apr 25, 2012 12.91 13.03 12.72 12.95 110,018 +0.22(+1.73%)
Apr 24, 2012 12.76 12.92 12.63 12.73 109,182 -0.08(-0.62%)
Apr 23, 2012 12.71 12.98 12.71 12.81 295,935 -0.24(-1.84%)
Apr 20, 2012 13.28 13.28 12.99 13.05 72,807 -0.01(-0.08%)
Apr 19, 2012 13.02 13.26 12.88 13.06 217,394 +0.04(+0.31%)
Apr 18, 2012 13.25 13.45 12.99 13.02 141,390 -0.36(-2.69%)
Apr 17, 2012 13.27 13.47 13.18 13.38 121,384 +0.22(+1.67%)
Apr 16, 2012 13.33 13.33 13.03 13.16 148,837 -0.05(-0.38%)
Apr 13, 2012 13.00 13.22 13.00 13.21 170,543 +0.10(+0.76%)
Apr 12, 2012 13.12 13.24 12.97 13.11 160,533 +0.13(+1.00%)
Apr 11, 2012 12.84 12.99 12.74 12.98 140,163 +0.29(+2.29%)
Apr 10, 2012 12.74 12.80 12.65 12.69 320,057 -0.05(-0.43%)
Apr 09, 2012 12.79 12.94 12.66 12.74 251,426 -0.28(-2.11%)
Apr 05, 2012 12.84 13.04 12.64 13.02 333,809 +0.08(+0.62%)
Apr 04, 2012 13.63 13.63 12.42 12.94 548,737 -0.83(-6.03%)
Apr 03, 2012 13.36 14.00 13.30 13.77 222,289 +0.34(+2.53%)
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.