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

Voxx Intl Corp (NQ: VOXX )

6.420 -0.140 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 2.760 2.840 2.720 2.790 240,488 +0.05(+1.82%)
Jun 29, 2016 2.820 2.850 2.720 2.740 160,041 -0.02(-0.72%)
Jun 28, 2016 2.790 2.850 2.750 2.760 105,845 +0.04(+1.47%)
Jun 27, 2016 2.920 3.070 2.720 2.720 242,154 -0.24(-8.11%)
Jun 24, 2016 3.020 3.020 2.870 2.960 2,058,326 -0.15(-4.82%)
Jun 23, 2016 3.110 3.220 3.030 3.110 284,381 +0.07(+2.30%)
Jun 22, 2016 3.220 3.220 3.040 3.040 136,779 -0.14(-4.40%)
Jun 21, 2016 3.150 3.240 3.110 3.180 103,131 +0.01(+0.32%)
Jun 20, 2016 3.380 3.450 3.150 3.170 118,770 -0.19(-5.65%)
Jun 17, 2016 3.190 3.440 3.190 3.360 231,824 +0.18(+5.66%)
Jun 16, 2016 3.020 3.208 3.000 3.180 181,117 +0.12(+3.92%)
Jun 15, 2016 3.060 3.160 3.000 3.060 134,810 +0.01(+0.33%)
Jun 14, 2016 3.090 3.140 3.020 3.050 73,030 -0.03(-0.97%)
Jun 13, 2016 3.020 3.180 3.020 3.080 75,230 +0.03(+0.98%)
Jun 10, 2016 3.100 3.120 3.001 3.050 113,415 -0.07(-2.24%)
Jun 09, 2016 3.250 3.270 3.090 3.120 90,180 -0.17(-5.17%)
Jun 08, 2016 3.190 3.319 3.160 3.290 82,340 +0.12(+3.79%)
Jun 07, 2016 3.280 3.370 3.160 3.170 275,597 -0.06(-1.86%)
Jun 06, 2016 3.130 3.259 2.990 3.230 160,890 +0.14(+4.53%)
Jun 03, 2016 3.160 3.160 3.000 3.090 187,959 -0.07(-2.22%)
Jun 02, 2016 3.280 3.380 3.150 3.160 101,837 -0.15(-4.53%)
Jun 01, 2016 3.270 3.340 3.210 3.310 57,885 +0.00(+0.00%)
May 31, 2016 3.210 3.340 3.160 3.310 101,330 +0.09(+2.80%)
May 27, 2016 3.150 3.220 3.220 3.220 63,000 +0.06(+1.90%)
May 26, 2016 3.230 3.240 3.090 3.160 70,544 -0.03(-0.94%)
May 25, 2016 3.070 3.240 3.050 3.190 154,066 +0.16(+5.28%)
May 24, 2016 3.020 3.140 2.980 3.030 284,753 +0.06(+2.02%)
May 23, 2016 3.110 3.270 2.940 2.970 350,178 -0.11(-3.57%)
May 20, 2016 3.200 3.470 3.070 3.080 227,959 -0.09(-2.84%)
May 19, 2016 3.270 3.360 3.160 3.170 165,343 -0.09(-2.76%)
May 18, 2016 3.350 3.350 3.170 3.260 115,492 +0.01(+0.31%)
May 17, 2016 3.450 3.500 3.100 3.250 425,359 -0.55(-14.47%)
May 16, 2016 3.970 4.110 3.800 3.800 168,133 -0.15(-3.80%)
May 13, 2016 4.060 4.185 3.930 3.950 82,760 -0.14(-3.42%)
May 12, 2016 4.130 4.230 3.840 4.090 129,800 -0.05(-1.21%)
May 11, 2016 4.150 4.260 4.120 4.140 64,650 -0.04(-0.96%)
May 10, 2016 4.180 4.250 4.130 4.180 53,672 +0.04(+0.97%)
May 09, 2016 4.300 4.350 4.130 4.140 114,254 -0.19(-4.39%)
May 06, 2016 4.150 4.490 4.140 4.330 165,821 +0.18(+4.34%)
May 05, 2016 4.370 4.390 4.150 4.150 62,652 -0.22(-5.03%)
May 04, 2016 4.390 4.570 4.350 4.370 89,071 -0.06(-1.47%)
May 03, 2016 4.540 4.600 4.320 4.435 64,230 -0.15(-3.17%)
May 02, 2016 4.540 4.580 4.410 4.580 60,660 +0.09(+2.00%)
Apr 29, 2016 4.720 4.765 4.450 4.490 75,464 -0.20(-4.26%)
Apr 28, 2016 4.670 4.850 4.640 4.690 50,070 +0.02(+0.43%)
Apr 27, 2016 4.650 4.675 4.527 4.670 36,540 +0.05(+1.08%)
Apr 26, 2016 4.570 4.710 4.540 4.620 44,680 +0.04(+0.87%)
Apr 25, 2016 4.590 4.690 4.410 4.580 73,942 +0.00(+0.00%)
Apr 22, 2016 4.380 4.590 4.380 4.580 55,440 +0.23(+5.29%)
Apr 21, 2016 4.510 4.600 4.320 4.350 78,958 -0.15(-3.33%)
Apr 20, 2016 4.580 4.780 4.500 4.500 59,930 -0.08(-1.75%)
Apr 19, 2016 4.420 4.640 4.400 4.580 102,395 +0.15(+3.39%)
Apr 18, 2016 4.410 4.610 4.365 4.430 55,291 -0.02(-0.45%)
Apr 15, 2016 4.470 4.650 4.400 4.450 30,545 -0.06(-1.33%)
Apr 14, 2016 4.600 4.610 4.450 4.510 34,822 -0.01(-0.22%)
Apr 13, 2016 4.240 4.590 4.240 4.520 124,382 +0.33(+7.88%)
Apr 12, 2016 4.150 4.430 4.120 4.190 163,879 +0.05(+1.21%)
Apr 11, 2016 4.030 4.220 4.030 4.140 88,901 +0.11(+2.73%)
Apr 08, 2016 4.040 4.060 3.920 4.030 121,425 +0.03(+0.75%)
Apr 07, 2016 4.090 4.200 3.950 4.000 393,857 -0.15(-3.61%)
Apr 06, 2016 4.100 4.150 3.970 4.150 81,280 +0.04(+0.97%)
Apr 05, 2016 4.330 4.350 4.110 4.110 75,373 -0.26(-5.95%)
Apr 04, 2016 4.470 4.520 4.330 4.370 118,103 -0.08(-1.80%)
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.