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 (%)
Jul 31, 2018 5.250 5.300 5.200 5.250 34,930 -0.05(-0.94%)
Jul 30, 2018 5.200 5.350 5.200 5.300 35,101 +0.15(+2.91%)
Jul 27, 2018 5.100 5.200 5.050 5.150 117,300 +0.05(+0.98%)
Jul 26, 2018 5.300 5.400 5.050 5.100 240,959 -0.25(-4.67%)
Jul 25, 2018 5.300 5.400 5.250 5.350 48,481 +0.05(+0.94%)
Jul 24, 2018 5.600 5.700 5.300 5.300 132,252 -0.25(-4.50%)
Jul 23, 2018 5.700 5.550 5.550 75,455 +0.00(+0.00%)
Jul 20, 2018 5.500 5.650 5.415 5.550 101,597 +0.10(+1.83%)
Jul 19, 2018 5.550 5.550 5.450 5.450 68,187 +0.00(+0.00%)
Jul 18, 2018 5.500 5.625 5.400 5.450 173,011 -0.05(-0.91%)
Jul 17, 2018 5.500 5.650 5.500 5.500 86,575 -0.10(-1.79%)
Jul 16, 2018 5.500 5.650 5.500 5.600 80,596 +0.10(+1.82%)
Jul 13, 2018 5.450 5.700 5.400 5.500 135,549 +0.10(+1.85%)
Jul 12, 2018 5.300 5.425 5.300 5.400 73,386 +0.08(+1.41%)
Jul 11, 2018 5.000 5.800 5.000 5.325 352,453 -0.58(-9.75%)
Jul 10, 2018 5.550 6.245 5.550 5.900 290,404 +0.35(+6.31%)
Jul 09, 2018 5.550 5.690 5.550 5.550 110,559 +0.05(+0.91%)
Jul 06, 2018 5.500 5.550 5.450 5.500 54,717 +0.00(+0.00%)
Jul 05, 2018 5.400 5.550 5.400 5.500 57,864 +0.05(+0.92%)
Jul 03, 2018 5.450 5.450 5.450 0 +0.03(+0.46%)
Jul 02, 2018 5.400 5.450 5.250 5.425 65,795 +0.02(+0.46%)
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%)
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.