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

Voxx Intl Corp (NQ: VOXX )

6.150 +0.200 (+3.36%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
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%)
Jun 01, 2015 8.580 8.650 8.420 8.480 133,233 -0.07(-0.82%)
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%)
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.