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 (%)
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%)
Jul 01, 2016 2.790 2.890 2.890 2.890 115,400 +0.10(+3.58%)
Jun 30, 2016 2.760 2.840 2.720 2.790 240,488 +0.05(+1.82%)
Jun 29, 2016 2.820 2.850 2.720 2.740 160,041 -0.02(-0.72%)
Jun 28, 2016 2.790 2.850 2.750 2.760 105,845 +0.04(+1.47%)
Jun 27, 2016 2.920 3.070 2.720 2.720 242,154 -0.24(-8.11%)
Jun 24, 2016 3.020 3.020 2.870 2.960 2,058,326 -0.15(-4.82%)
Jun 23, 2016 3.110 3.220 3.030 3.110 284,381 +0.07(+2.30%)
Jun 22, 2016 3.220 3.220 3.040 3.040 136,779 -0.14(-4.40%)
Jun 21, 2016 3.150 3.240 3.110 3.180 103,131 +0.01(+0.32%)
Jun 20, 2016 3.380 3.450 3.150 3.170 118,770 -0.19(-5.65%)
Jun 17, 2016 3.190 3.440 3.190 3.360 231,824 +0.18(+5.66%)
Jun 16, 2016 3.020 3.208 3.000 3.180 181,117 +0.12(+3.92%)
Jun 15, 2016 3.060 3.160 3.000 3.060 134,810 +0.01(+0.33%)
Jun 14, 2016 3.090 3.140 3.020 3.050 73,030 -0.03(-0.97%)
Jun 13, 2016 3.020 3.180 3.020 3.080 75,230 +0.03(+0.98%)
Jun 10, 2016 3.100 3.120 3.001 3.050 113,415 -0.07(-2.24%)
Jun 09, 2016 3.250 3.270 3.090 3.120 90,180 -0.17(-5.17%)
Jun 08, 2016 3.190 3.319 3.160 3.290 82,340 +0.12(+3.79%)
Jun 07, 2016 3.280 3.370 3.160 3.170 275,597 -0.06(-1.86%)
Jun 06, 2016 3.130 3.259 2.990 3.230 160,890 +0.14(+4.53%)
Jun 03, 2016 3.160 3.160 3.000 3.090 187,959 -0.07(-2.22%)
Jun 02, 2016 3.280 3.380 3.150 3.160 101,837 -0.15(-4.53%)
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.