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, 2013 10.04 10.15 9.880 9.950 107,608 -0.13(-1.29%)
Feb 27, 2013 9.940 10.25 9.940 10.08 62,122 +0.15(+1.51%)
Feb 26, 2013 9.870 10.13 9.820 9.930 204,716 -0.28(-2.74%)
Feb 22, 2013 10.12 10.39 10.03 10.21 89,731 +0.17(+1.69%)
Feb 21, 2013 10.00 10.15 9.970 10.04 88,111 +0.05(+0.50%)
Feb 20, 2013 10.39 10.44 9.970 9.990 162,430 -0.36(-3.48%)
Feb 19, 2013 10.45 10.45 10.26 10.35 120,065 -0.04(-0.38%)
Feb 15, 2013 10.28 10.49 10.18 10.39 151,016 +0.17(+1.66%)
Feb 14, 2013 10.01 10.34 10.00 10.22 105,379 +0.18(+1.79%)
Feb 13, 2013 10.15 10.15 9.970 10.04 238,306 -0.07(-0.69%)
Feb 12, 2013 9.990 10.24 9.970 10.11 344,797 +0.17(+1.71%)
Feb 11, 2013 9.730 10.05 9.730 9.940 607,685 +0.22(+2.26%)
Feb 08, 2013 9.880 9.919 9.660 9.720 135,881 -0.14(-1.42%)
Feb 07, 2013 9.840 9.890 9.820 9.860 190,281 +0.05(+0.51%)
Feb 06, 2013 9.900 9.910 9.760 9.810 175,483 +0.11(+1.13%)
Feb 04, 2013 9.890 9.990 9.610 9.700 175,023 -0.20(-2.02%)
Feb 01, 2013 9.730 10.18 9.700 9.900 250,014 +0.24(+2.48%)
Jan 31, 2013 9.650 9.830 9.520 9.660 170,708 +0.14(+1.47%)
Jan 30, 2013 9.750 9.750 9.480 9.520 83,687 -0.17(-1.75%)
Jan 29, 2013 9.710 9.980 9.600 9.690 133,035 +0.04(+0.41%)
Jan 28, 2013 9.150 9.700 9.100 9.650 155,056 +0.55(+6.04%)
Jan 25, 2013 9.190 9.300 9.020 9.100 110,493 -0.01(-0.11%)
Jan 24, 2013 9.080 9.200 8.960 9.110 243,134 +0.01(+0.11%)
Jan 23, 2013 9.160 9.220 9.100 9.100 154,047 -0.04(-0.44%)
Jan 22, 2013 9.020 9.210 8.952 9.140 172,276 +0.16(+1.78%)
Jan 18, 2013 8.860 9.030 8.850 8.980 150,613 -0.03(-0.33%)
Jan 17, 2013 8.960 9.030 8.740 9.010 164,972 +0.12(+1.35%)
Jan 16, 2013 9.140 9.150 8.880 8.890 147,662 -0.21(-2.31%)
Jan 15, 2013 9.080 9.100 8.910 9.100 194,354 +0.01(+0.11%)
Jan 14, 2013 9.130 9.240 8.970 9.090 191,732 -0.04(-0.44%)
Jan 11, 2013 9.290 9.310 8.950 9.130 310,991 -0.13(-1.40%)
Jan 10, 2013 9.150 9.470 8.910 9.260 981,768 +1.43(+18.26%)
Jan 09, 2013 7.660 7.855 7.500 7.830 374,122 +0.25(+3.30%)
Jan 08, 2013 7.530 7.655 7.490 7.580 152,249 +0.08(+1.07%)
Jan 07, 2013 7.240 7.500 7.240 7.500 143,396 +0.28(+3.88%)
Jan 04, 2013 7.090 7.315 7.010 7.220 144,866 +0.17(+2.41%)
Jan 03, 2013 6.950 7.100 6.930 7.050 137,054 +0.13(+1.88%)
Jan 02, 2013 6.800 6.960 6.710 6.920 135,319 +0.21(+3.13%)
Dec 31, 2012 6.490 6.770 6.400 6.710 106,855 +0.17(+2.60%)
Dec 28, 2012 6.520 6.640 6.500 6.540 56,475 -0.03(-0.46%)
Dec 27, 2012 6.650 6.670 6.390 6.570 141,711 -0.05(-0.76%)
Dec 26, 2012 6.600 6.800 6.600 6.620 147,316 +0.03(+0.46%)
Dec 24, 2012 6.500 6.600 6.490 6.590 58,632 +0.11(+1.70%)
Dec 21, 2012 6.490 6.490 6.360 6.480 339,128 -0.07(-1.07%)
Dec 20, 2012 6.420 6.590 6.420 6.550 151,037 +0.15(+2.34%)
Dec 19, 2012 6.480 6.550 6.250 6.400 140,623 -0.06(-0.93%)
Dec 18, 2012 6.490 6.570 6.440 6.460 122,201 +0.00(+0.00%)
Dec 17, 2012 6.460 6.520 6.410 6.460 122,561 +0.07(+1.10%)
Dec 14, 2012 6.230 6.470 6.230 6.390 87,273 +0.14(+2.24%)
Dec 13, 2012 6.450 6.500 6.210 6.250 141,858 -0.18(-2.80%)
Dec 12, 2012 6.530 6.570 6.430 6.430 98,125 -0.11(-1.68%)
Dec 11, 2012 6.610 6.650 6.460 6.540 111,997 -0.02(-0.30%)
Dec 10, 2012 6.440 6.600 6.440 6.560 147,919 +0.12(+1.86%)
Dec 07, 2012 6.500 6.550 6.330 6.440 87,131 -0.04(-0.62%)
Dec 06, 2012 6.500 6.650 6.460 6.480 60,392 -0.05(-0.77%)
Dec 05, 2012 6.630 6.660 6.500 6.530 79,152 -0.08(-1.21%)
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.