Skip to main content

Voxx Intl Corp (NQ: VOXX )

5.900 -0.620 (-9.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 3.020 3.120 2.990 2.990 42,113 +0.00(+0.00%)
Sep 29, 2016 3.050 3.090 2.990 2.990 59,164 -0.04(-1.32%)
Sep 28, 2016 3.060 3.103 3.010 3.030 33,714 -0.03(-0.98%)
Sep 27, 2016 3.040 3.100 3.040 3.060 40,758 +0.01(+0.33%)
Sep 26, 2016 3.060 3.140 3.030 3.050 75,519 -0.04(-1.29%)
Sep 23, 2016 3.110 3.160 3.060 3.090 39,474 -0.02(-0.64%)
Sep 22, 2016 3.110 3.160 3.050 3.110 43,963 +0.01(+0.32%)
Sep 21, 2016 3.150 3.220 3.080 3.100 87,728 -0.05(-1.59%)
Sep 20, 2016 3.190 3.190 3.080 3.150 46,479 +0.00(+0.00%)
Sep 19, 2016 3.140 3.210 3.070 3.150 42,928 +0.00(+0.00%)
Sep 16, 2016 3.120 3.170 3.070 3.150 162,543 +0.01(+0.32%)
Sep 15, 2016 3.010 3.190 3.010 3.140 194,050 +0.12(+3.97%)
Sep 14, 2016 3.090 3.090 2.990 3.020 22,550 -0.08(-2.58%)
Sep 13, 2016 3.070 3.120 2.960 3.100 39,711 -0.03(-0.96%)
Sep 12, 2016 3.020 3.140 3.010 3.130 57,268 +0.08(+2.62%)
Sep 09, 2016 3.090 3.100 2.960 3.050 131,859 -0.05(-1.61%)
Sep 08, 2016 3.090 3.160 3.080 3.100 30,305 +0.01(+0.32%)
Sep 07, 2016 3.090 3.170 3.050 3.090 78,835 +0.03(+0.98%)
Sep 06, 2016 3.040 3.092 2.990 3.060 39,119 +0.01(+0.33%)
Sep 02, 2016 3.070 3.050 3.050 3.050 93,800 -0.01(-0.33%)
Sep 01, 2016 3.080 3.080 3.000 3.060 45,081 -0.01(-0.33%)
Aug 31, 2016 3.110 3.113 3.020 3.070 82,124 -0.06(-1.92%)
Aug 30, 2016 3.130 3.180 3.030 3.130 81,422 +0.00(+0.00%)
Aug 29, 2016 2.960 3.180 2.930 3.130 107,191 +0.20(+6.83%)
Aug 26, 2016 3.040 3.086 2.880 2.930 85,636 -0.10(-3.30%)
Aug 25, 2016 2.940 3.100 2.940 3.030 77,096 +0.06(+2.02%)
Aug 24, 2016 2.990 3.010 2.930 2.970 62,082 -0.03(-1.00%)
Aug 23, 2016 3.000 3.090 2.950 3.000 103,206 +0.03(+1.01%)
Aug 22, 2016 3.010 3.050 2.860 2.970 105,897 -0.02(-0.67%)
Aug 19, 2016 2.960 3.000 2.890 2.990 35,700 +0.02(+0.67%)
Aug 18, 2016 2.940 3.010 2.900 2.970 76,695 +0.04(+1.37%)
Aug 17, 2016 2.932 3.030 2.850 2.930 83,216 -0.01(-0.34%)
Aug 16, 2016 2.990 3.000 2.910 2.940 52,368 -0.03(-1.01%)
Aug 15, 2016 2.880 2.980 2.830 2.970 54,045 +0.08(+2.77%)
Aug 12, 2016 2.890 2.966 2.850 2.890 48,129 -0.01(-0.34%)
Aug 11, 2016 2.830 2.940 2.760 2.900 118,583 +0.11(+3.94%)
Aug 10, 2016 2.800 2.870 2.710 2.790 75,956 +0.03(+1.09%)
Aug 09, 2016 2.830 2.873 2.740 2.760 136,736 -0.04(-1.43%)
Aug 08, 2016 2.770 2.865 2.710 2.800 206,947 +0.13(+4.87%)
Aug 05, 2016 2.630 2.760 2.620 2.670 236,002 +0.05(+1.91%)
Aug 04, 2016 2.600 2.700 2.560 2.620 338,096 +0.03(+1.16%)
Aug 03, 2016 2.510 2.600 2.470 2.590 151,859 +0.06(+2.37%)
Aug 02, 2016 2.580 2.613 2.500 2.530 145,723 -0.06(-2.32%)
Aug 01, 2016 2.620 2.700 2.531 2.590 103,516 -0.06(-2.26%)
Jul 29, 2016 2.570 2.670 2.500 2.650 181,595 +0.07(+2.71%)
Jul 28, 2016 2.530 2.650 2.500 2.580 141,370 +0.05(+1.98%)
Jul 27, 2016 2.580 2.590 2.510 2.530 55,247 -0.03(-1.17%)
Jul 26, 2016 2.590 2.640 2.500 2.560 108,812 +0.01(+0.39%)
Jul 25, 2016 2.550 2.610 2.500 2.550 144,041 +0.02(+0.79%)
Jul 22, 2016 2.650 2.689 2.500 2.530 188,978 -0.06(-2.32%)
Jul 21, 2016 2.700 2.790 2.590 2.590 148,912 -0.11(-4.07%)
Jul 20, 2016 2.730 2.750 2.680 2.700 170,446 -0.02(-0.74%)
Jul 19, 2016 2.770 2.880 2.710 2.720 131,217 -0.05(-1.81%)
Jul 18, 2016 2.710 2.840 2.710 2.770 123,366 +0.05(+1.84%)
Jul 15, 2016 2.720 2.800 2.700 2.720 150,186 -0.01(-0.37%)
Jul 14, 2016 2.730 2.740 2.610 2.730 197,354 -0.02(-0.73%)
Jul 13, 2016 2.810 2.810 2.700 2.750 156,350 -0.01(-0.36%)
Jul 12, 2016 2.820 2.920 2.650 2.760 297,689 -0.21(-7.07%)
Jul 11, 2016 2.850 3.010 2.800 2.970 292,918 +0.20(+7.22%)
Jul 08, 2016 2.900 3.040 2.760 2.770 247,837 -0.07(-2.46%)
Jul 07, 2016 2.910 2.990 2.710 2.840 90,880 +0.06(+2.16%)
Jul 05, 2016 2.840 2.840 2.720 2.780 146,727 -0.11(-3.81%)
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.