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

Voxx Intl Corp (NQ: VOXX )

6.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 30, 2019 4.460 4.470 4.340 4.360 42,260 -0.13(-2.90%)
Apr 29, 2019 4.480 4.500 4.380 4.490 61,934 +0.01(+0.22%)
Apr 26, 2019 4.410 4.500 4.410 4.480 29,300 -0.01(-0.22%)
Apr 25, 2019 4.410 4.490 4.390 4.490 23,564 +0.05(+1.13%)
Apr 24, 2019 4.460 4.500 4.400 4.440 111,208 -0.02(-0.45%)
Apr 23, 2019 4.450 4.500 4.400 4.460 63,883 -0.04(-0.89%)
Apr 22, 2019 4.580 4.600 4.450 4.500 37,540 -0.01(-0.22%)
Apr 18, 2019 4.440 4.520 4.410 4.510 67,200 +0.06(+1.35%)
Apr 17, 2019 4.470 4.500 4.395 4.450 10,350 -0.01(-0.34%)
Apr 16, 2019 4.480 4.490 4.440 4.465 10,173 -0.04(-0.78%)
Apr 15, 2019 4.460 4.500 4.370 4.500 8,089 +0.03(+0.67%)
Apr 12, 2019 4.510 4.550 4.440 4.470 20,100 +0.01(+0.22%)
Apr 11, 2019 4.550 4.550 4.440 4.460 54,358 -0.07(-1.55%)
Apr 10, 2019 4.550 4.550 4.494 4.530 4,657 +0.01(+0.22%)
Apr 09, 2019 4.520 4.550 4.490 4.520 5,007 -0.01(-0.22%)
Apr 08, 2019 4.530 4.550 4.450 4.530 14,642 -0.01(-0.22%)
Apr 05, 2019 4.510 4.540 4.435 4.540 39,900 +0.02(+0.44%)
Apr 04, 2019 4.620 4.690 4.510 4.520 14,888 -0.12(-2.59%)
Apr 03, 2019 4.700 4.780 4.620 4.640 31,935 -0.11(-2.32%)
Apr 02, 2019 4.680 4.770 4.530 4.750 37,589 +0.02(+0.42%)
Apr 01, 2019 4.533 4.760 4.515 4.730 20,992 +0.11(+2.38%)
Mar 29, 2019 4.730 4.777 4.620 4.620 17,400 -0.09(-1.91%)
Mar 28, 2019 4.740 4.804 4.650 4.710 38,016 -0.03(-0.63%)
Mar 27, 2019 4.570 4.790 4.460 4.740 23,491 +0.27(+6.04%)
Mar 26, 2019 4.400 4.570 4.350 4.470 40,541 +0.07(+1.59%)
Mar 25, 2019 4.580 4.619 4.280 4.400 64,007 -0.23(-4.97%)
Mar 22, 2019 4.670 4.670 4.480 4.630 23,300 +0.01(+0.22%)
Mar 21, 2019 4.540 4.650 4.480 4.620 16,478 +0.03(+0.65%)
Mar 20, 2019 4.700 4.720 4.470 4.590 20,539 -0.11(-2.34%)
Mar 19, 2019 4.590 4.730 4.500 4.700 60,666 +0.06(+1.29%)
Mar 18, 2019 4.650 4.670 4.550 4.640 28,517 +0.00(+0.00%)
Mar 15, 2019 4.930 4.940 4.640 4.640 21,800 -0.15(-3.13%)
Mar 14, 2019 4.840 4.840 4.650 4.790 40,577 -0.04(-0.83%)
Mar 13, 2019 4.880 4.890 4.820 4.830 2,908 +0.09(+1.90%)
Mar 12, 2019 4.770 4.890 4.730 4.740 31,762 -0.06(-1.25%)
Mar 11, 2019 4.770 4.920 4.740 4.800 29,881 +0.03(+0.63%)
Mar 08, 2019 4.820 4.930 4.770 4.770 19,500 -0.11(-2.25%)
Mar 07, 2019 4.900 4.950 4.880 4.880 12,276 -0.09(-1.81%)
Mar 06, 2019 4.850 5.010 4.850 4.970 39,541 +0.09(+1.84%)
Mar 05, 2019 4.990 5.000 4.810 4.880 19,093 +0.00(+0.00%)
Mar 04, 2019 4.820 5.000 4.820 4.880 32,295 +0.07(+1.46%)
Mar 01, 2019 5.000 5.000 4.800 4.810 16,400 -0.19(-3.80%)
Feb 28, 2019 4.990 5.100 4.950 5.000 12,692 +0.02(+0.40%)
Feb 27, 2019 5.110 5.165 4.920 4.980 35,950 -0.05(-0.99%)
Feb 26, 2019 5.100 5.155 4.920 5.030 38,460 -0.04(-0.79%)
Feb 25, 2019 4.950 5.080 4.940 5.070 16,524 +0.12(+2.42%)
Feb 22, 2019 5.110 5.140 4.950 4.950 20,900 -0.06(-1.20%)
Feb 21, 2019 5.040 5.150 5.000 5.010 19,828 -0.06(-1.18%)
Feb 20, 2019 5.060 5.140 5.060 5.070 19,114 +0.00(+0.00%)
Feb 19, 2019 5.190 5.200 5.060 5.070 23,070 -0.13(-2.50%)
Feb 15, 2019 5.390 5.400 5.200 5.200 30,800 -0.09(-1.70%)
Feb 14, 2019 5.300 5.397 5.260 5.290 48,177 +0.00(+0.00%)
Feb 13, 2019 5.230 5.330 5.230 5.290 13,323 +0.11(+2.12%)
Feb 12, 2019 5.200 5.250 5.150 5.180 8,183 -0.02(-0.38%)
Feb 11, 2019 5.280 5.280 5.160 5.200 11,666 +0.04(+0.78%)
Feb 08, 2019 5.080 5.250 4.985 5.160 31,400 +0.05(+0.98%)
Feb 07, 2019 5.150 5.190 5.065 5.110 6,814 -0.07(-1.35%)
Feb 06, 2019 5.230 5.290 5.060 5.180 50,522 -0.05(-0.96%)
Feb 05, 2019 5.320 5.340 5.230 5.230 25,131 -0.06(-1.13%)
Feb 04, 2019 5.120 5.320 5.120 5.290 23,712 +0.17(+3.32%)
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.