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 (%)
Feb 28, 2017 5.100 5.100 4.750 4.950 105,895 -0.10(-1.98%)
Feb 27, 2017 4.400 5.200 4.300 5.050 365,553 +0.85(+20.24%)
Feb 24, 2017 4.250 4.250 4.150 4.200 25,924 -0.05(-1.18%)
Feb 23, 2017 4.200 4.300 4.200 4.250 22,126 +0.05(+1.19%)
Feb 22, 2017 4.300 4.400 4.200 4.200 50,929 -0.15(-3.45%)
Feb 21, 2017 4.350 4.375 4.250 4.350 80,528 +0.00(+0.00%)
Feb 17, 2017 4.350 4.350 4.350 0 +0.10(+2.35%)
Feb 16, 2017 4.280 4.350 4.200 4.250 48,790 +0.00(+0.00%)
Feb 15, 2017 4.250 4.350 4.200 4.250 75,144 +0.05(+1.19%)
Feb 14, 2017 4.150 4.300 4.150 4.200 49,182 +0.05(+1.20%)
Feb 13, 2017 4.400 4.450 4.150 4.150 62,037 -0.25(-5.68%)
Feb 10, 2017 4.200 4.400 4.200 4.400 33,019 +0.20(+4.76%)
Feb 09, 2017 4.150 4.250 4.050 4.200 79,682 +0.05(+1.20%)
Feb 08, 2017 4.275 4.275 4.150 4.150 68,066 -0.10(-2.35%)
Feb 07, 2017 4.500 4.500 4.250 4.250 112,030 -0.20(-4.49%)
Feb 06, 2017 4.350 4.450 4.350 4.450 67,469 +0.15(+3.49%)
Feb 03, 2017 4.250 4.350 4.225 4.300 62,247 +0.00(+0.00%)
Feb 02, 2017 4.150 4.300 4.150 4.300 41,963 +0.10(+2.38%)
Feb 01, 2017 4.200 4.250 4.150 4.200 97,566 +0.00(+0.00%)
Jan 31, 2017 4.250 4.295 4.150 4.200 61,496 +0.05(+1.20%)
Jan 30, 2017 4.250 4.250 4.150 4.150 112,660 -0.05(-1.19%)
Jan 27, 2017 4.300 4.300 4.200 4.200 64,792 +0.00(+0.00%)
Jan 26, 2017 4.332 4.350 4.200 4.200 64,365 -0.10(-2.33%)
Jan 25, 2017 4.250 4.350 4.175 4.300 179,849 +0.10(+2.38%)
Jan 24, 2017 4.250 4.300 4.200 4.200 72,213 +0.00(+0.00%)
Jan 23, 2017 4.450 4.450 4.200 4.200 71,366 -0.20(-4.55%)
Jan 20, 2017 4.250 4.500 4.200 4.400 74,186 +0.20(+4.76%)
Jan 19, 2017 4.200 4.300 4.150 4.200 185,231 +0.00(+0.00%)
Jan 18, 2017 4.300 4.300 4.160 4.200 89,287 -0.10(-2.33%)
Jan 17, 2017 4.600 4.600 4.300 4.300 78,196 -0.25(-5.49%)
Jan 13, 2017 4.550 4.550 4.550 0 -0.05(-1.09%)
Jan 12, 2017 4.350 4.650 4.200 4.600 172,004 +0.20(+4.55%)
Jan 11, 2017 4.500 4.650 4.324 4.400 294,860 -0.10(-2.22%)
Jan 10, 2017 4.950 5.100 4.500 4.500 502,080 -0.80(-15.09%)
Jan 09, 2017 5.000 5.800 5.000 5.300 365,300 +0.30(+6.00%)
Jan 06, 2017 5.100 5.200 4.900 5.000 110,625 -0.10(-1.96%)
Jan 05, 2017 5.050 5.150 4.950 5.100 141,569 +0.10(+2.00%)
Jan 04, 2017 4.700 5.200 4.687 5.000 174,109 +0.40(+8.70%)
Jan 03, 2017 4.750 4.850 4.600 4.600 131,253 -0.10(-2.13%)
Dec 30, 2016 4.700 4.700 4.700 0 +0.05(+1.08%)
Dec 29, 2016 4.900 4.900 4.500 4.650 151,949 -0.20(-4.12%)
Dec 28, 2016 4.900 4.950 4.850 4.850 80,498 -0.10(-2.02%)
Dec 27, 2016 4.900 4.995 4.850 4.950 134,351 +0.10(+2.06%)
Dec 23, 2016 4.850 4.850 4.850 0 -0.05(-1.02%)
Dec 22, 2016 4.950 5.000 4.850 4.900 85,280 -0.05(-1.01%)
Dec 21, 2016 4.900 5.050 4.850 4.950 70,172 +0.05(+1.02%)
Dec 20, 2016 5.000 5.078 4.800 4.900 79,932 -0.10(-2.00%)
Dec 19, 2016 5.150 5.200 4.950 5.000 114,663 -0.05(-0.99%)
Dec 16, 2016 4.650 5.050 4.650 5.050 215,688 +0.45(+9.78%)
Dec 15, 2016 4.600 4.700 4.600 4.600 27,432 +0.00(+0.00%)
Dec 14, 2016 4.700 4.800 4.550 4.600 67,864 -0.10(-2.13%)
Dec 13, 2016 4.700 4.850 4.650 4.700 106,688 +0.10(+2.17%)
Dec 12, 2016 4.850 5.000 4.550 4.600 235,093 -0.25(-5.15%)
Dec 09, 2016 4.750 4.950 4.650 4.850 81,322 +0.15(+3.19%)
Dec 08, 2016 4.650 4.850 4.300 4.700 169,731 +0.00(+0.00%)
Dec 07, 2016 4.700 4.950 4.200 4.700 355,160 -0.05(-1.05%)
Dec 06, 2016 4.850 4.950 4.600 4.750 294,431 -0.10(-2.06%)
Dec 05, 2016 4.900 5.000 4.750 4.850 221,401 +0.10(+2.11%)
Dec 02, 2016 4.900 5.000 4.650 4.750 166,540 -0.20(-4.04%)
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.