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 (%)
Mar 29, 2019 4.730 4.777 4.620 4.620 17,400 -0.09(-1.91%)
Mar 28, 2019 4.740 4.804 4.650 4.710 38,016 -0.03(-0.63%)
Mar 27, 2019 4.570 4.790 4.460 4.740 23,491 +0.27(+6.04%)
Mar 26, 2019 4.400 4.570 4.350 4.470 40,541 +0.07(+1.59%)
Mar 25, 2019 4.580 4.619 4.280 4.400 64,007 -0.23(-4.97%)
Mar 22, 2019 4.670 4.670 4.480 4.630 23,300 +0.01(+0.22%)
Mar 21, 2019 4.540 4.650 4.480 4.620 16,478 +0.03(+0.65%)
Mar 20, 2019 4.700 4.720 4.470 4.590 20,539 -0.11(-2.34%)
Mar 19, 2019 4.590 4.730 4.500 4.700 60,666 +0.06(+1.29%)
Mar 18, 2019 4.650 4.670 4.550 4.640 28,517 +0.00(+0.00%)
Mar 15, 2019 4.930 4.940 4.640 4.640 21,800 -0.15(-3.13%)
Mar 14, 2019 4.840 4.840 4.650 4.790 40,577 -0.04(-0.83%)
Mar 13, 2019 4.880 4.890 4.820 4.830 2,908 +0.09(+1.90%)
Mar 12, 2019 4.770 4.890 4.730 4.740 31,762 -0.06(-1.25%)
Mar 11, 2019 4.770 4.920 4.740 4.800 29,881 +0.03(+0.63%)
Mar 08, 2019 4.820 4.930 4.770 4.770 19,500 -0.11(-2.25%)
Mar 07, 2019 4.900 4.950 4.880 4.880 12,276 -0.09(-1.81%)
Mar 06, 2019 4.850 5.010 4.850 4.970 39,541 +0.09(+1.84%)
Mar 05, 2019 4.990 5.000 4.810 4.880 19,093 +0.00(+0.00%)
Mar 04, 2019 4.820 5.000 4.820 4.880 32,295 +0.07(+1.46%)
Mar 01, 2019 5.000 5.000 4.800 4.810 16,400 -0.19(-3.80%)
Feb 28, 2019 4.990 5.100 4.950 5.000 12,692 +0.02(+0.40%)
Feb 27, 2019 5.110 5.165 4.920 4.980 35,950 -0.05(-0.99%)
Feb 26, 2019 5.100 5.155 4.920 5.030 38,460 -0.04(-0.79%)
Feb 25, 2019 4.950 5.080 4.940 5.070 16,524 +0.12(+2.42%)
Feb 22, 2019 5.110 5.140 4.950 4.950 20,900 -0.06(-1.20%)
Feb 21, 2019 5.040 5.150 5.000 5.010 19,828 -0.06(-1.18%)
Feb 20, 2019 5.060 5.140 5.060 5.070 19,114 +0.00(+0.00%)
Feb 19, 2019 5.190 5.200 5.060 5.070 23,070 -0.13(-2.50%)
Feb 15, 2019 5.390 5.400 5.200 5.200 30,800 -0.09(-1.70%)
Feb 14, 2019 5.300 5.397 5.260 5.290 48,177 +0.00(+0.00%)
Feb 13, 2019 5.230 5.330 5.230 5.290 13,323 +0.11(+2.12%)
Feb 12, 2019 5.200 5.250 5.150 5.180 8,183 -0.02(-0.38%)
Feb 11, 2019 5.280 5.280 5.160 5.200 11,666 +0.04(+0.78%)
Feb 08, 2019 5.080 5.250 4.985 5.160 31,400 +0.05(+0.98%)
Feb 07, 2019 5.150 5.190 5.065 5.110 6,814 -0.07(-1.35%)
Feb 06, 2019 5.230 5.290 5.060 5.180 50,522 -0.05(-0.96%)
Feb 05, 2019 5.320 5.340 5.230 5.230 25,131 -0.06(-1.13%)
Feb 04, 2019 5.120 5.320 5.120 5.290 23,712 +0.17(+3.32%)
Feb 01, 2019 5.200 5.240 5.120 5.120 26,200 -0.09(-1.73%)
Jan 31, 2019 5.300 5.310 5.160 5.210 29,343 -0.06(-1.14%)
Jan 30, 2019 5.200 5.350 5.190 5.270 39,359 +0.08(+1.54%)
Jan 29, 2019 5.160 5.230 5.120 5.190 26,699 +0.00(+0.00%)
Jan 28, 2019 5.120 5.225 5.120 5.190 29,381 +0.07(+1.37%)
Jan 25, 2019 4.960 5.180 4.960 5.120 27,100 -0.01(-0.19%)
Jan 24, 2019 5.110 5.190 5.080 5.130 33,681 +0.05(+0.98%)
Jan 23, 2019 5.110 5.180 5.010 5.080 23,066 -0.03(-0.59%)
Jan 22, 2019 5.160 5.200 5.020 5.110 43,267 -0.04(-0.78%)
Jan 18, 2019 5.060 5.150 4.960 5.150 44,900 +0.12(+2.39%)
Jan 17, 2019 5.100 5.100 4.980 5.030 34,480 -0.14(-2.71%)
Jan 16, 2019 5.020 5.190 4.938 5.170 30,976 +0.15(+2.99%)
Jan 15, 2019 4.850 5.060 4.830 5.020 92,961 +0.17(+3.51%)
Jan 14, 2019 4.960 5.101 4.750 4.850 61,490 -0.13(-2.61%)
Jan 11, 2019 4.720 4.980 4.410 4.980 63,600 +0.26(+5.51%)
Jan 10, 2019 4.440 4.850 4.300 4.720 121,595 +0.28(+6.31%)
Jan 09, 2019 4.400 4.560 4.340 4.440 68,481 +0.05(+1.14%)
Jan 08, 2019 4.400 4.460 4.305 4.390 12,044 +0.00(+0.00%)
Jan 07, 2019 4.200 4.400 4.150 4.390 45,136 +0.19(+4.52%)
Jan 04, 2019 4.120 4.310 4.110 4.200 16,600 +0.11(+2.69%)
Jan 03, 2019 4.080 4.140 3.940 4.090 29,770 -0.01(-0.24%)
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.