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

Voxx Intl Corp (NQ: VOXX )

6.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2016 5.100 5.200 4.750 4.850 162,002 -0.25(-4.90%)
Nov 29, 2016 5.300 5.300 5.100 5.100 91,641 -0.15(-2.86%)
Nov 28, 2016 5.300 5.350 5.200 5.250 72,925 -0.10(-1.87%)
Nov 25, 2016 5.250 5.450 5.250 5.350 45,463 +0.10(+1.90%)
Nov 23, 2016 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 22, 2016 5.700 5.850 5.050 5.250 324,173 -0.45(-7.89%)
Nov 21, 2016 5.750 5.900 5.600 5.700 218,494 +0.05(+0.88%)
Nov 18, 2016 5.500 5.800 5.300 5.650 332,289 +0.30(+5.61%)
Nov 17, 2016 5.000 5.450 4.925 5.350 292,964 +0.45(+9.18%)
Nov 16, 2016 4.600 5.000 4.600 4.900 222,641 +0.25(+5.38%)
Nov 15, 2016 4.700 4.900 4.550 4.650 139,979 +0.00(+0.00%)
Nov 14, 2016 4.250 4.700 4.200 4.650 236,900 +0.50(+12.05%)
Nov 11, 2016 4.000 4.150 4.000 4.150 101,503 +0.15(+3.75%)
Nov 10, 2016 4.150 4.200 3.950 4.000 116,765 -0.05(-1.23%)
Nov 09, 2016 3.900 4.094 3.900 4.050 88,510 +0.00(+0.00%)
Nov 08, 2016 4.000 4.100 4.000 4.050 62,931 +0.00(+0.00%)
Nov 07, 2016 4.000 4.300 4.000 4.050 242,683 +0.00(+0.00%)
Nov 04, 2016 4.100 4.250 3.800 4.050 190,065 -0.10(-2.41%)
Nov 03, 2016 4.150 4.200 4.100 4.150 87,681 +0.00(+0.00%)
Nov 02, 2016 4.250 4.275 4.075 4.150 310,508 -0.10(-2.35%)
Nov 01, 2016 4.100 4.300 4.100 4.250 175,810 +0.15(+3.66%)
Oct 31, 2016 4.300 4.700 4.100 4.100 293,223 -0.25(-5.75%)
Oct 28, 2016 4.300 4.423 4.200 4.350 267,126 +0.10(+2.35%)
Oct 27, 2016 4.600 4.600 4.200 4.250 224,992 -0.25(-5.56%)
Oct 26, 2016 4.450 4.550 4.300 4.500 322,939 +0.10(+2.27%)
Oct 25, 2016 4.250 4.400 4.175 4.400 196,909 +0.10(+2.33%)
Oct 24, 2016 4.100 4.350 3.975 4.300 356,677 +0.35(+8.86%)
Oct 21, 2016 3.950 4.100 3.805 3.950 190,432 -0.05(-1.25%)
Oct 20, 2016 3.900 4.250 3.850 4.000 266,313 +0.05(+1.27%)
Oct 19, 2016 3.900 4.050 3.800 3.950 420,944 +0.10(+2.60%)
Oct 18, 2016 3.700 3.900 3.650 3.850 260,956 +0.15(+4.05%)
Oct 17, 2016 3.650 3.750 3.650 3.700 388,529 +0.10(+2.78%)
Oct 14, 2016 3.700 3.800 3.575 3.600 487,001 -0.15(-4.00%)
Oct 13, 2016 3.650 3.850 3.300 3.750 1,449,698 -0.05(-1.32%)
Oct 12, 2016 3.250 3.950 3.100 3.800 3,113,671 +1.25(+49.02%)
Oct 11, 2016 2.550 2.650 2.500 2.550 413,600 +0.00(+0.00%)
Oct 10, 2016 2.600 2.650 2.500 2.550 540,651 +0.05(+2.00%)
Oct 07, 2016 2.690 2.720 2.500 2.500 3,389,467 -0.19(-7.06%)
Oct 06, 2016 2.710 2.740 2.660 2.690 313,518 +0.04(+1.51%)
Oct 05, 2016 2.710 2.840 2.650 2.650 472,682 -0.04(-1.49%)
Oct 04, 2016 2.850 3.000 2.690 2.690 486,466 -0.37(-12.09%)
Oct 03, 2016 3.000 3.120 3.000 3.060 52,541 +0.07(+2.34%)
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%)
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.