Skip to main content

Voxx Intl Corp (NQ: VOXX )

8.160 -0.100 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.450 5.650 5.300 5.400 53,277 -0.05(-0.92%)
Jun 28, 2018 5.500 5.550 5.450 5.450 27,242 -0.10(-1.80%)
Jun 27, 2018 5.750 5.850 5.500 5.550 101,818 -0.20(-3.48%)
Jun 26, 2018 5.450 5.800 5.450 5.750 96,111 +0.30(+5.50%)
Jun 25, 2018 5.300 5.500 5.250 5.450 134,265 +0.15(+2.83%)
Jun 22, 2018 5.400 5.500 5.250 5.300 2,132,086 -0.05(-0.93%)
Jun 21, 2018 5.550 5.600 5.250 5.350 193,964 -0.15(-2.73%)
Jun 20, 2018 5.550 5.750 5.500 5.500 93,068 -0.05(-0.90%)
Jun 19, 2018 5.600 5.650 5.500 5.550 101,018 -0.10(-1.77%)
Jun 18, 2018 5.750 5.750 5.500 5.650 73,789 -0.15(-2.59%)
Jun 15, 2018 5.900 5.600 5.800 131,311 -0.05(-0.85%)
Jun 14, 2018 5.750 5.950 5.650 5.850 224,864 +0.10(+1.74%)
Jun 13, 2018 5.600 5.800 5.550 5.750 145,990 +0.20(+3.60%)
Jun 12, 2018 5.500 5.600 5.450 5.550 74,731 +0.00(+0.00%)
Jun 11, 2018 5.400 5.550 5.400 5.550 85,433 +0.10(+1.83%)
Jun 08, 2018 5.500 5.550 5.450 5.450 73,244 -0.05(-0.91%)
Jun 07, 2018 5.450 5.575 5.450 5.500 75,743 +0.05(+0.92%)
Jun 06, 2018 5.550 5.600 5.450 5.450 61,803 -0.08(-1.36%)
Jun 05, 2018 5.400 5.600 5.400 5.525 77,050 +0.12(+2.31%)
Jun 04, 2018 5.700 5.700 5.400 5.400 114,618 -0.30(-5.26%)
Jun 01, 2018 5.650 5.700 5.550 5.700 78,937 +0.10(+1.79%)
May 31, 2018 5.550 5.650 5.550 5.600 56,406 +0.00(+0.00%)
May 30, 2018 5.600 5.700 5.500 5.600 95,630 -0.05(-0.88%)
May 29, 2018 5.700 5.850 5.500 5.650 118,038 -0.10(-1.74%)
May 25, 2018 5.750 5.750 5.750 0 -0.05(-0.86%)
May 24, 2018 5.550 5.850 5.450 5.800 81,539 +0.25(+4.50%)
May 23, 2018 5.500 5.600 5.450 5.550 88,237 +0.00(+0.00%)
May 22, 2018 5.750 5.750 5.550 5.550 87,373 -0.20(-3.48%)
May 21, 2018 5.750 5.800 5.600 5.750 83,467 +0.00(+0.00%)
May 18, 2018 5.500 5.850 5.500 5.750 154,084 +0.17(+3.14%)
May 17, 2018 5.350 5.650 5.300 5.575 147,851 +0.28(+5.19%)
May 16, 2018 5.200 5.350 5.150 5.300 162,101 +0.15(+2.91%)
May 15, 2018 5.050 5.310 5.000 5.150 242,312 -0.25(-4.63%)
May 14, 2018 5.350 5.500 5.200 5.400 166,760 +0.05(+0.93%)
May 11, 2018 5.150 5.400 5.150 5.350 79,983 +0.20(+3.88%)
May 10, 2018 5.100 5.200 5.025 5.150 59,162 +0.05(+0.98%)
May 09, 2018 5.150 5.225 5.050 5.100 78,269 -0.05(-0.97%)
May 08, 2018 5.150 5.150 5.000 5.150 150,524 -0.05(-0.96%)
May 07, 2018 5.150 5.250 5.100 5.200 127,943 +0.05(+0.97%)
May 04, 2018 5.100 5.150 5.000 5.150 58,674 +0.05(+0.98%)
May 03, 2018 5.000 5.150 4.900 5.100 88,721 +0.10(+2.00%)
May 02, 2018 4.850 5.100 4.850 5.000 88,415 +0.10(+2.04%)
May 01, 2018 5.000 5.000 4.800 4.900 58,768 -0.10(-2.00%)
Apr 30, 2018 4.900 5.050 4.900 5.000 82,959 +0.12(+2.56%)
Apr 27, 2018 4.950 4.995 4.800 4.875 63,807 -0.08(-1.52%)
Apr 26, 2018 4.950 5.000 4.850 4.950 59,955 +0.05(+1.02%)
Apr 25, 2018 4.875 5.000 4.850 4.900 67,051 +0.00(+0.00%)
Apr 24, 2018 4.800 5.000 4.800 4.900 63,068 +0.10(+2.08%)
Apr 23, 2018 4.750 4.850 4.700 4.800 90,355 +0.05(+1.05%)
Apr 20, 2018 4.850 4.900 4.750 4.750 72,361 -0.15(-3.06%)
Apr 19, 2018 5.050 5.050 4.800 4.900 74,428 -0.15(-2.97%)
Apr 18, 2018 5.100 5.100 5.050 5.050 73,949 +0.00(+0.00%)
Apr 17, 2018 5.100 5.100 5.000 5.050 81,398 +0.00(+0.00%)
Apr 16, 2018 4.950 5.050 4.900 5.050 61,118 +0.15(+3.06%)
Apr 13, 2018 4.950 5.085 4.850 4.900 87,348 -0.05(-1.01%)
Apr 12, 2018 4.950 5.095 4.950 4.950 77,330 +0.05(+1.02%)
Apr 11, 2018 4.750 4.950 4.750 4.900 121,121 +0.10(+2.08%)
Apr 10, 2018 4.850 4.900 4.700 4.800 128,437 +0.00(+0.00%)
Apr 09, 2018 4.800 4.900 4.700 4.800 104,199 +0.05(+1.05%)
Apr 06, 2018 4.850 4.912 4.700 4.750 153,480 -0.10(-2.06%)
Apr 05, 2018 4.950 4.950 4.750 4.850 79,946 -0.10(-2.02%)
Apr 04, 2018 4.700 5.000 4.636 4.950 125,737 +0.25(+5.32%)
Apr 03, 2018 4.750 4.800 4.700 4.700 63,251 -0.05(-1.05%)
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.