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 (%)
Nov 30, 2012 6.420 6.840 6.420 6.740 249,166 +0.34(+5.31%)
Nov 29, 2012 6.390 6.400 6.300 6.400 74,306 +0.07(+1.11%)
Nov 28, 2012 6.160 6.360 6.120 6.330 69,757 +0.16(+2.59%)
Nov 27, 2012 6.150 6.270 6.110 6.170 60,719 +0.03(+0.49%)
Nov 26, 2012 6.180 6.240 6.060 6.140 55,080 -0.04(-0.65%)
Nov 23, 2012 5.990 6.180 5.950 6.180 49,175 +0.21(+3.52%)
Nov 21, 2012 5.820 5.990 5.820 5.970 57,025 +0.16(+2.75%)
Nov 20, 2012 5.700 5.850 5.700 5.810 85,897 +0.11(+1.93%)
Nov 19, 2012 5.720 5.810 5.650 5.700 107,130 +0.04(+0.71%)
Nov 16, 2012 5.650 5.820 5.630 5.660 89,517 +0.01(+0.18%)
Nov 15, 2012 5.940 5.940 5.550 5.650 165,350 -0.27(-4.56%)
Nov 14, 2012 6.030 6.050 5.900 5.920 126,257 -0.11(-1.82%)
Nov 13, 2012 6.180 6.250 6.000 6.030 63,339 -0.16(-2.58%)
Nov 12, 2012 6.320 6.370 6.190 6.190 28,870 -0.11(-1.75%)
Nov 09, 2012 5.950 6.378 5.915 6.300 99,066 +0.40(+6.78%)
Nov 08, 2012 6.020 6.170 5.880 5.900 107,900 -0.11(-1.83%)
Nov 07, 2012 6.270 6.270 5.870 6.010 213,139 -0.32(-5.06%)
Nov 06, 2012 6.400 6.420 6.260 6.330 116,998 -0.05(-0.78%)
Nov 05, 2012 6.250 6.430 6.245 6.380 125,651 +0.11(+1.75%)
Nov 02, 2012 6.240 6.290 6.170 6.270 175,888 +0.07(+1.13%)
Nov 01, 2012 6.230 6.250 6.170 6.200 103,978 -0.02(-0.32%)
Oct 31, 2012 6.170 6.300 6.170 6.220 111,728 +0.09(+1.47%)
Oct 26, 2012 6.310 6.130 6.130 6.130 130,300 -0.16(-2.54%)
Oct 25, 2012 6.480 6.570 6.250 6.290 93,903 -0.12(-1.87%)
Oct 24, 2012 6.010 6.460 5.990 6.410 204,380 +0.41(+6.83%)
Oct 23, 2012 6.200 6.270 5.910 6.000 180,923 -0.30(-4.76%)
Oct 19, 2012 6.510 6.560 6.300 6.300 297,025 -0.23(-3.52%)
Oct 18, 2012 6.780 6.850 6.525 6.530 209,774 -0.28(-4.11%)
Oct 17, 2012 7.000 7.000 6.770 6.810 200,508 -0.20(-2.85%)
Oct 16, 2012 7.050 7.100 6.910 7.010 216,439 -0.02(-0.28%)
Oct 15, 2012 6.900 7.100 6.850 7.030 159,687 +0.13(+1.88%)
Oct 12, 2012 6.880 6.960 6.800 6.900 157,905 +0.03(+0.44%)
Oct 11, 2012 7.000 7.140 6.570 6.870 434,340 -0.41(-5.63%)
Oct 10, 2012 7.230 7.310 7.220 7.280 182,431 +0.05(+0.69%)
Oct 09, 2012 7.300 7.340 7.190 7.230 123,690 -0.06(-0.89%)
Oct 08, 2012 7.390 7.390 7.250 7.295 106,544 -0.11(-1.42%)
Oct 05, 2012 7.610 7.770 7.320 7.400 138,957 -0.23(-3.01%)
Oct 04, 2012 7.620 7.720 7.540 7.630 57,679 +0.02(+0.26%)
Oct 03, 2012 7.400 7.690 7.370 7.610 30,588 +0.20(+2.70%)
Oct 02, 2012 7.460 7.570 7.380 7.410 60,802 -0.04(-0.54%)
Oct 01, 2012 7.500 7.500 7.280 7.450 264,760 -0.03(-0.40%)
Sep 28, 2012 7.470 7.750 7.390 7.480 142,939 -0.04(-0.53%)
Sep 27, 2012 7.480 7.560 7.390 7.520 40,363 +0.04(+0.53%)
Sep 26, 2012 7.420 7.510 7.250 7.480 37,034 +0.09(+1.22%)
Sep 25, 2012 7.600 7.640 7.340 7.390 67,334 -0.18(-2.38%)
Sep 24, 2012 7.450 7.600 7.450 7.570 62,318 +0.07(+0.93%)
Sep 21, 2012 7.430 7.540 7.330 7.500 146,516 +0.17(+2.32%)
Sep 20, 2012 7.450 7.460 7.260 7.330 73,394 -0.17(-2.27%)
Sep 19, 2012 7.570 7.580 7.480 7.500 86,754 -0.07(-0.92%)
Sep 18, 2012 7.400 7.590 7.320 7.570 40,239 +0.19(+2.57%)
Sep 17, 2012 7.750 7.760 7.319 7.380 100,386 -0.44(-5.63%)
Sep 14, 2012 7.760 7.900 7.760 7.820 88,095 +0.13(+1.69%)
Sep 13, 2012 7.570 7.900 7.550 7.690 80,691 +0.10(+1.32%)
Sep 12, 2012 7.580 7.700 7.470 7.590 48,961 +0.01(+0.13%)
Sep 11, 2012 7.500 7.610 7.460 7.580 104,894 +0.05(+0.66%)
Sep 10, 2012 7.710 7.721 7.500 7.530 50,746 -0.21(-2.71%)
Sep 07, 2012 7.600 7.870 7.550 7.740 78,462 +0.16(+2.11%)
Sep 06, 2012 7.360 7.600 7.360 7.580 89,839 +0.25(+3.41%)
Sep 05, 2012 7.440 7.480 7.300 7.330 71,597 -0.08(-1.08%)
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.