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

Voxx Intl Corp (NQ: VOXX )

5.940 +0.470 (+8.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2017 5.900 5.950 5.664 5.800 79,641 -0.10(-1.69%)
May 30, 2017 6.050 6.050 5.850 5.900 88,002 -0.10(-1.67%)
May 26, 2017 5.900 6.000 5.850 6.000 46,845 +0.05(+0.84%)
May 25, 2017 5.950 6.050 5.900 5.950 70,478 -0.02(-0.42%)
May 24, 2017 6.050 6.100 5.900 5.975 72,326 -0.08(-1.24%)
May 23, 2017 6.150 6.179 5.900 6.050 112,775 -0.05(-0.82%)
May 22, 2017 6.000 6.186 5.900 6.100 95,007 +0.20(+3.39%)
May 19, 2017 5.850 6.150 5.850 5.900 84,070 +0.00(+0.00%)
May 18, 2017 5.900 6.000 5.700 5.900 132,289 +0.00(+0.00%)
May 17, 2017 6.150 6.150 5.900 5.900 96,188 -0.30(-4.84%)
May 16, 2017 6.400 6.500 5.800 6.200 365,484 -0.90(-12.68%)
May 15, 2017 7.050 7.200 6.800 7.100 294,359 +0.10(+1.43%)
May 12, 2017 6.900 7.000 6.600 7.000 154,286 +0.10(+1.45%)
May 11, 2017 7.200 7.250 6.800 6.900 164,941 -0.40(-5.48%)
May 10, 2017 6.600 7.400 6.588 7.300 181,242 +0.75(+11.45%)
May 09, 2017 6.350 6.850 6.305 6.550 258,463 +0.20(+3.15%)
May 08, 2017 6.400 6.400 6.250 6.350 67,310 +0.00(+0.00%)
May 05, 2017 6.500 6.535 6.250 6.350 96,868 -0.15(-2.31%)
May 04, 2017 6.500 6.550 6.450 6.500 38,370 +0.00(+0.00%)
May 03, 2017 6.550 6.550 6.400 6.500 67,752 -0.10(-1.52%)
May 02, 2017 6.400 6.600 6.250 6.600 97,677 +0.15(+2.33%)
May 01, 2017 6.500 6.500 6.400 6.450 47,169 -0.05(-0.77%)
Apr 28, 2017 6.300 6.500 6.100 6.500 86,850 +0.20(+3.17%)
Apr 27, 2017 6.500 6.500 6.250 6.300 81,378 -0.20(-3.08%)
Apr 26, 2017 6.050 6.650 5.909 6.500 156,126 +0.50(+8.33%)
Apr 25, 2017 6.250 6.550 5.900 6.000 197,279 -0.10(-1.64%)
Apr 24, 2017 5.450 6.242 5.400 6.100 304,260 +0.70(+12.96%)
Apr 21, 2017 5.150 5.400 5.100 5.400 116,672 +0.30(+5.88%)
Apr 20, 2017 5.100 5.150 5.050 5.100 50,295 +0.00(+0.00%)
Apr 19, 2017 5.050 5.100 5.000 5.100 41,556 +0.05(+0.99%)
Apr 18, 2017 4.950 5.100 4.950 5.050 32,520 +0.10(+2.02%)
Apr 17, 2017 5.000 5.100 4.900 4.950 32,536 -0.05(-1.00%)
Apr 13, 2017 5.000 5.100 4.850 5.000 93,501 -0.05(-0.99%)
Apr 12, 2017 5.150 5.250 5.000 5.050 86,737 +0.00(+0.00%)
Apr 11, 2017 4.750 5.200 4.750 5.050 97,227 +0.35(+7.45%)
Apr 10, 2017 4.650 4.800 4.600 4.700 64,737 +0.05(+1.08%)
Apr 07, 2017 4.900 4.900 4.600 4.650 44,703 -0.25(-5.10%)
Apr 06, 2017 4.750 5.000 4.723 4.900 98,382 +0.15(+3.16%)
Apr 05, 2017 4.850 5.100 4.750 4.750 132,114 -0.10(-2.06%)
Apr 04, 2017 5.050 5.100 4.800 4.850 65,542 -0.20(-3.96%)
Apr 03, 2017 5.200 5.200 4.900 5.050 79,556 -0.15(-2.88%)
Mar 31, 2017 5.200 5.300 5.050 5.200 88,511 +0.00(+0.00%)
Mar 30, 2017 5.350 5.400 5.200 5.200 49,635 -0.20(-3.70%)
Mar 29, 2017 5.400 5.550 5.300 5.400 70,513 +0.05(+0.93%)
Mar 28, 2017 5.050 5.400 5.000 5.350 78,320 +0.25(+4.90%)
Mar 27, 2017 5.050 5.150 4.900 5.100 49,825 +0.00(+0.00%)
Mar 24, 2017 5.000 5.195 4.915 5.100 42,509 +0.10(+2.00%)
Mar 23, 2017 4.950 5.050 4.800 5.000 34,040 +0.10(+2.04%)
Mar 22, 2017 5.100 5.100 4.850 4.900 48,199 -0.15(-2.97%)
Mar 21, 2017 5.200 5.200 5.000 5.050 82,214 -0.15(-2.88%)
Mar 20, 2017 5.050 5.200 5.050 5.200 53,355 +0.10(+1.96%)
Mar 17, 2017 5.000 5.210 4.900 5.100 160,068 +0.10(+2.00%)
Mar 16, 2017 5.050 5.100 5.000 5.000 25,491 +0.00(+0.00%)
Mar 15, 2017 4.650 5.100 4.625 5.000 165,033 +0.30(+6.38%)
Mar 14, 2017 4.500 4.750 4.500 4.700 63,247 +0.20(+4.44%)
Mar 13, 2017 4.650 4.700 4.500 4.500 63,436 -0.10(-2.17%)
Mar 10, 2017 4.650 4.750 4.500 4.600 34,912 -0.05(-1.08%)
Mar 09, 2017 4.750 4.800 4.650 4.650 44,201 -0.15(-3.12%)
Mar 08, 2017 4.950 5.200 4.800 4.800 90,648 -0.10(-2.04%)
Mar 07, 2017 4.950 5.000 4.850 4.900 57,590 +0.00(+0.00%)
Mar 06, 2017 5.100 5.200 4.900 4.900 47,468 -0.15(-2.97%)
Mar 03, 2017 4.900 5.250 4.900 5.050 86,690 +0.20(+4.12%)
Mar 02, 2017 5.050 5.050 4.850 4.850 49,214 -0.20(-3.96%)
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.