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

Voxx Intl Corp (NQ: VOXX )

5.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2020 4.390 4.400 4.280 4.300 58,200 -0.04(-0.92%)
Jan 30, 2020 4.320 4.370 4.295 4.340 80,028 -0.04(-0.80%)
Jan 29, 2020 4.520 4.530 4.300 4.375 69,179 -0.12(-2.78%)
Jan 28, 2020 4.490 4.550 4.490 4.500 29,423 +0.01(+0.22%)
Jan 27, 2020 4.480 4.510 4.390 4.490 43,069 +0.00(+0.00%)
Jan 24, 2020 4.450 4.510 4.390 4.490 17,000 +0.02(+0.45%)
Jan 23, 2020 4.490 4.570 4.430 4.470 76,117 -0.09(-1.97%)
Jan 22, 2020 4.430 4.560 4.390 4.560 32,271 +0.12(+2.70%)
Jan 21, 2020 4.480 4.485 4.390 4.440 23,374 -0.03(-0.67%)
Jan 17, 2020 4.510 4.540 4.390 4.470 15,400 -0.05(-1.11%)
Jan 16, 2020 4.460 4.550 4.460 4.520 16,416 +0.04(+0.89%)
Jan 15, 2020 4.500 4.530 4.480 4.480 10,528 +0.02(+0.45%)
Jan 14, 2020 4.550 4.570 4.460 4.460 41,839 -0.04(-0.89%)
Jan 13, 2020 4.540 4.600 4.431 4.500 51,673 -0.10(-2.17%)
Jan 10, 2020 4.540 4.630 4.300 4.600 133,800 -0.19(-3.97%)
Jan 09, 2020 4.640 4.970 4.640 4.790 72,673 +0.14(+3.01%)
Jan 08, 2020 4.640 4.700 4.593 4.650 27,674 +0.00(+0.00%)
Jan 07, 2020 4.650 4.680 4.460 4.650 36,530 +0.01(+0.22%)
Jan 06, 2020 4.360 4.680 4.310 4.640 135,807 +0.29(+6.67%)
Jan 03, 2020 4.290 4.380 4.290 4.350 33,500 -0.01(-0.23%)
Jan 02, 2020 4.440 4.460 4.320 4.360 30,616 -0.02(-0.46%)
Dec 31, 2019 4.430 4.529 4.360 4.380 63,600 -0.02(-0.45%)
Dec 30, 2019 4.540 4.626 4.350 4.400 145,625 -0.16(-3.51%)
Dec 27, 2019 4.622 4.659 4.560 4.560 38,500 +0.05(+1.11%)
Dec 26, 2019 4.530 4.660 4.510 4.510 23,833 -0.07(-1.42%)
Dec 24, 2019 4.510 4.690 4.510 4.575 17,100 +0.03(+0.55%)
Dec 23, 2019 4.410 4.600 4.410 4.550 32,021 +0.14(+3.17%)
Dec 20, 2019 4.460 4.490 4.400 4.410 88,000 -0.05(-1.12%)
Dec 19, 2019 4.500 4.530 4.430 4.460 113,946 -0.06(-1.33%)
Dec 18, 2019 4.620 4.680 4.510 4.520 61,835 -0.06(-1.31%)
Dec 17, 2019 4.650 4.663 4.555 4.580 54,037 -0.06(-1.29%)
Dec 16, 2019 4.650 4.750 4.620 4.640 32,460 -0.01(-0.22%)
Dec 13, 2019 4.480 4.650 4.450 4.650 44,800 +0.19(+4.26%)
Dec 12, 2019 4.400 4.520 4.400 4.460 31,071 +0.04(+0.90%)
Dec 11, 2019 4.410 4.520 4.400 4.420 13,565 -0.02(-0.45%)
Dec 10, 2019 4.490 4.520 4.410 4.440 19,185 -0.04(-0.89%)
Dec 09, 2019 4.480 4.550 4.460 4.480 16,896 -0.03(-0.67%)
Dec 06, 2019 4.550 4.640 4.380 4.510 30,800 +0.04(+0.89%)
Dec 05, 2019 4.547 4.547 4.380 4.470 22,233 +0.02(+0.45%)
Dec 04, 2019 4.510 4.572 4.370 4.450 79,308 -0.09(-1.98%)
Dec 03, 2019 4.600 4.600 4.470 4.540 24,975 -0.08(-1.73%)
Dec 02, 2019 4.600 4.650 4.540 4.620 25,325 -0.02(-0.43%)
Nov 29, 2019 4.660 4.660 4.395 4.640 21,700 -0.09(-1.90%)
Nov 27, 2019 4.490 4.730 4.340 4.730 73,000 +0.23(+5.11%)
Nov 26, 2019 4.540 4.600 4.490 4.500 42,833 -0.05(-1.10%)
Nov 25, 2019 4.590 4.740 4.550 4.550 59,868 -0.11(-2.36%)
Nov 22, 2019 4.870 4.913 4.660 4.660 35,800 -0.17(-3.52%)
Nov 21, 2019 4.850 4.890 4.830 4.830 23,645 +0.00(+0.00%)
Nov 20, 2019 4.870 5.040 4.830 4.830 45,631 -0.11(-2.23%)
Nov 19, 2019 4.980 5.060 4.900 4.940 45,535 +0.07(+1.44%)
Nov 18, 2019 5.000 5.060 4.870 4.870 25,274 -0.13(-2.60%)
Nov 15, 2019 4.660 5.070 4.660 5.000 77,100 +0.33(+6.95%)
Nov 14, 2019 4.638 4.710 4.520 4.675 38,299 +0.09(+2.07%)
Nov 13, 2019 4.590 4.680 4.505 4.580 24,311 +0.03(+0.66%)
Nov 12, 2019 4.520 4.720 4.473 4.550 38,252 +0.06(+1.34%)
Nov 11, 2019 4.510 4.540 4.400 4.490 20,538 -0.02(-0.44%)
Nov 08, 2019 4.570 4.620 4.500 4.510 10,500 -0.02(-0.44%)
Nov 07, 2019 4.540 4.670 4.520 4.530 29,545 -0.06(-1.31%)
Nov 06, 2019 4.710 4.710 4.500 4.590 16,589 -0.08(-1.71%)
Nov 05, 2019 4.680 4.770 4.670 4.670 25,243 -0.03(-0.64%)
Nov 04, 2019 4.850 4.900 4.650 4.700 50,827 -0.16(-3.29%)
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.