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 (%)
Apr 29, 2016 4.720 4.765 4.450 4.490 75,464 -0.20(-4.26%)
Apr 28, 2016 4.670 4.850 4.640 4.690 50,070 +0.02(+0.43%)
Apr 27, 2016 4.650 4.675 4.527 4.670 36,540 +0.05(+1.08%)
Apr 26, 2016 4.570 4.710 4.540 4.620 44,680 +0.04(+0.87%)
Apr 25, 2016 4.590 4.690 4.410 4.580 73,942 +0.00(+0.00%)
Apr 22, 2016 4.380 4.590 4.380 4.580 55,440 +0.23(+5.29%)
Apr 21, 2016 4.510 4.600 4.320 4.350 78,958 -0.15(-3.33%)
Apr 20, 2016 4.580 4.780 4.500 4.500 59,930 -0.08(-1.75%)
Apr 19, 2016 4.420 4.640 4.400 4.580 102,395 +0.15(+3.39%)
Apr 18, 2016 4.410 4.610 4.365 4.430 55,291 -0.02(-0.45%)
Apr 15, 2016 4.470 4.650 4.400 4.450 30,545 -0.06(-1.33%)
Apr 14, 2016 4.600 4.610 4.450 4.510 34,822 -0.01(-0.22%)
Apr 13, 2016 4.240 4.590 4.240 4.520 124,382 +0.33(+7.88%)
Apr 12, 2016 4.150 4.430 4.120 4.190 163,879 +0.05(+1.21%)
Apr 11, 2016 4.030 4.220 4.030 4.140 88,901 +0.11(+2.73%)
Apr 08, 2016 4.040 4.060 3.920 4.030 121,425 +0.03(+0.75%)
Apr 07, 2016 4.090 4.200 3.950 4.000 393,857 -0.15(-3.61%)
Apr 06, 2016 4.100 4.150 3.970 4.150 81,280 +0.04(+0.97%)
Apr 05, 2016 4.330 4.350 4.110 4.110 75,373 -0.26(-5.95%)
Apr 04, 2016 4.470 4.520 4.330 4.370 118,103 -0.08(-1.80%)
Apr 01, 2016 4.450 4.530 4.390 4.450 59,479 -0.02(-0.45%)
Mar 31, 2016 4.620 4.660 4.470 4.470 101,406 -0.13(-2.83%)
Mar 30, 2016 4.770 4.850 4.550 4.600 70,860 -0.12(-2.54%)
Mar 29, 2016 4.550 4.550 4.500 4.720 57,952 +0.15(+3.28%)
Mar 28, 2016 4.560 4.850 4.410 4.570 66,313 +0.04(+0.88%)
Mar 24, 2016 4.370 4.530 4.530 4.530 96,000 +0.15(+3.42%)
Mar 23, 2016 4.710 4.814 4.370 4.380 68,343 -0.36(-7.59%)
Mar 22, 2016 4.890 4.890 4.590 4.740 52,236 -0.18(-3.66%)
Mar 21, 2016 4.890 5.170 4.840 4.920 80,609 +0.03(+0.61%)
Mar 18, 2016 4.760 4.930 4.450 4.890 189,188 +0.16(+3.38%)
Mar 17, 2016 4.510 4.780 4.470 4.730 50,954 +0.19(+4.19%)
Mar 16, 2016 4.450 4.833 4.420 4.540 76,219 +0.06(+1.34%)
Mar 15, 2016 4.630 4.660 4.420 4.480 63,884 -0.16(-3.45%)
Mar 14, 2016 4.600 4.680 4.360 4.640 120,955 +0.09(+1.98%)
Mar 11, 2016 4.430 4.560 4.400 4.550 68,993 +0.19(+4.36%)
Mar 10, 2016 4.410 4.450 4.160 4.360 68,964 -0.01(-0.23%)
Mar 09, 2016 4.800 4.800 4.315 4.370 180,279 -0.42(-8.77%)
Mar 08, 2016 4.650 4.940 4.500 4.790 133,599 +0.09(+1.91%)
Mar 07, 2016 4.460 4.830 4.460 4.700 168,414 +0.25(+5.62%)
Mar 04, 2016 4.050 4.690 4.050 4.450 150,177 +0.41(+10.15%)
Mar 03, 2016 4.060 4.170 3.950 4.040 183,894 -0.02(-0.49%)
Mar 02, 2016 4.120 4.120 3.960 4.060 124,001 -0.09(-2.17%)
Mar 01, 2016 4.010 4.200 3.810 4.150 115,776 +0.16(+4.01%)
Feb 29, 2016 3.800 4.070 3.790 3.990 130,298 +0.20(+5.28%)
Feb 26, 2016 3.750 3.800 3.630 3.790 50,626 +0.08(+2.16%)
Feb 25, 2016 3.620 3.770 3.420 3.710 120,978 +0.07(+1.92%)
Feb 24, 2016 3.580 3.690 3.470 3.640 89,930 +0.02(+0.55%)
Feb 23, 2016 3.700 3.770 3.610 3.620 52,094 -0.11(-2.95%)
Feb 22, 2016 3.670 3.800 3.670 3.730 46,830 +0.10(+2.75%)
Feb 19, 2016 3.800 3.850 3.630 3.630 104,607 -0.18(-4.72%)
Feb 18, 2016 3.830 3.890 3.710 3.810 122,216 +0.04(+1.06%)
Feb 17, 2016 3.640 3.814 3.640 3.770 181,219 +0.14(+3.86%)
Feb 16, 2016 3.500 3.650 3.490 3.630 89,340 +0.17(+4.91%)
Feb 12, 2016 3.450 3.460 3.460 3.460 124,300 +0.02(+0.58%)
Feb 11, 2016 3.460 3.660 3.400 3.440 59,538 -0.08(-2.27%)
Feb 10, 2016 3.450 3.700 3.420 3.520 199,233 +0.12(+3.53%)
Feb 09, 2016 3.640 3.680 3.400 3.400 160,712 -0.29(-7.86%)
Feb 08, 2016 3.670 3.730 3.610 3.690 172,288 +0.00(+0.00%)
Feb 05, 2016 3.850 3.955 3.680 3.690 127,045 -0.19(-4.90%)
Feb 04, 2016 3.780 3.900 3.780 3.880 75,587 +0.12(+3.19%)
Feb 03, 2016 3.920 4.127 3.690 3.760 166,148 -0.16(-4.08%)
Feb 02, 2016 4.200 4.300 3.910 3.920 94,188 -0.35(-8.20%)
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.