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

Voxx Intl Corp (NQ: VOXX )

6.150 +0.200 (+3.36%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
May 31, 2022 8.330 8.500 8.210 8.380 84,672 +0.00(+0.00%)
May 27, 2022 8.180 8.430 8.150 8.380 83,604 +0.31(+3.84%)
May 26, 2022 7.790 8.185 7.790 8.070 105,820 +0.30(+3.86%)
May 25, 2022 7.300 7.870 7.240 7.770 125,670 +0.50(+6.88%)
May 24, 2022 7.520 7.640 7.040 7.270 179,707 -0.25(-3.32%)
May 23, 2022 7.500 7.620 7.290 7.520 128,060 +0.20(+2.73%)
May 20, 2022 7.300 7.560 6.910 7.320 198,256 +0.19(+2.66%)
May 19, 2022 6.770 7.470 6.770 7.130 141,016 +0.26(+3.78%)
May 18, 2022 6.700 6.955 6.600 6.870 196,260 +0.09(+1.33%)
May 17, 2022 6.040 6.810 5.850 6.780 262,368 +0.44(+6.94%)
May 16, 2022 6.400 6.580 6.240 6.340 190,109 -0.14(-2.16%)
May 13, 2022 6.280 6.581 6.280 6.480 126,830 +0.25(+4.01%)
May 12, 2022 6.120 6.550 6.070 6.230 117,617 +0.07(+1.14%)
May 11, 2022 6.720 6.930 6.140 6.160 120,247 -0.61(-9.01%)
May 10, 2022 6.780 6.950 6.525 6.770 127,872 +0.20(+3.04%)
May 09, 2022 7.050 7.100 6.530 6.570 142,241 -0.55(-7.72%)
May 06, 2022 7.410 7.410 7.070 7.120 59,289 -0.32(-4.30%)
May 05, 2022 7.640 7.710 7.290 7.440 80,194 -0.31(-4.00%)
May 04, 2022 7.870 7.870 7.310 7.750 129,560 -0.04(-0.51%)
May 03, 2022 7.800 7.880 7.700 7.790 143,467 +0.05(+0.65%)
May 02, 2022 7.570 7.810 7.500 7.740 96,155 +0.17(+2.25%)
Apr 29, 2022 7.730 7.840 7.490 7.570 78,496 -0.16(-2.07%)
Apr 28, 2022 7.710 7.780 7.430 7.730 75,756 +0.09(+1.18%)
Apr 27, 2022 7.930 8.000 7.590 7.640 140,627 -0.34(-4.26%)
Apr 26, 2022 8.370 8.450 7.960 7.980 119,424 -0.48(-5.67%)
Apr 25, 2022 8.390 8.540 8.290 8.460 132,361 -0.05(-0.59%)
Apr 22, 2022 8.910 8.910 8.370 8.510 125,006 -0.37(-4.17%)
Apr 21, 2022 9.130 9.460 8.770 8.880 138,072 -0.22(-2.42%)
Apr 20, 2022 9.110 9.320 9.010 9.100 81,691 +0.01(+0.11%)
Apr 19, 2022 8.880 9.120 8.830 9.090 102,705 +0.17(+1.91%)
Apr 18, 2022 8.950 9.070 8.825 8.920 84,624 +0.06(+0.68%)
Apr 14, 2022 8.990 9.290 8.810 8.860 104,057 -0.09(-1.01%)
Apr 13, 2022 8.750 9.000 8.750 8.950 107,840 +0.18(+2.05%)
Apr 12, 2022 8.880 9.070 8.720 8.770 93,213 -0.08(-0.90%)
Apr 11, 2022 8.940 9.170 8.799 8.850 105,198 -0.07(-0.78%)
Apr 08, 2022 9.440 9.440 8.893 8.920 119,380 -0.44(-4.70%)
Apr 07, 2022 9.620 9.674 9.340 9.360 127,621 -0.30(-3.11%)
Apr 06, 2022 9.760 9.810 9.540 9.660 223,871 -0.29(-2.91%)
Apr 05, 2022 9.890 10.16 9.580 9.950 153,191 +0.14(+1.43%)
Apr 04, 2022 9.950 10.04 9.790 9.810 97,886 -0.09(-0.91%)
Apr 01, 2022 10.04 10.09 9.850 9.900 104,905 -0.07(-0.70%)
Mar 31, 2022 9.890 10.13 9.740 9.970 131,923 +0.05(+0.50%)
Mar 30, 2022 10.15 10.15 9.780 9.920 101,931 -0.27(-2.65%)
Mar 29, 2022 10.11 10.41 10.11 10.19 78,141 +0.10(+0.99%)
Mar 28, 2022 10.16 10.27 9.870 10.09 78,765 -0.16(-1.56%)
Mar 25, 2022 10.52 10.52 10.06 10.25 79,734 -0.22(-2.10%)
Mar 24, 2022 10.38 10.54 10.12 10.47 90,459 +0.21(+2.05%)
Mar 23, 2022 10.94 10.94 10.22 10.26 114,934 -0.80(-7.23%)
Mar 22, 2022 11.18 11.39 10.98 11.06 84,643 -0.01(-0.09%)
Mar 21, 2022 11.15 11.15 10.97 11.07 97,384 +0.04(+0.36%)
Mar 18, 2022 11.04 11.23 10.87 11.03 118,781 -0.01(-0.09%)
Mar 17, 2022 10.56 11.09 10.51 11.04 66,147 +0.39(+3.66%)
Mar 16, 2022 10.36 10.70 10.26 10.65 126,992 +0.51(+5.03%)
Mar 15, 2022 10.09 10.20 9.850 10.14 86,210 +0.02(+0.20%)
Mar 14, 2022 10.20 10.22 9.930 10.12 123,425 -0.07(-0.69%)
Mar 11, 2022 10.60 10.60 10.11 10.19 116,767 -0.35(-3.32%)
Mar 10, 2022 10.34 10.63 9.910 10.54 151,695 -0.15(-1.40%)
Mar 09, 2022 10.47 10.81 10.33 10.69 101,192 +0.48(+4.70%)
Mar 08, 2022 10.02 10.60 9.705 10.21 108,683 +0.27(+2.72%)
Mar 07, 2022 10.02 10.11 9.840 9.940 115,144 -0.07(-0.70%)
Mar 04, 2022 10.07 10.20 9.685 10.01 131,845 -0.26(-2.53%)
Mar 03, 2022 10.65 10.66 10.11 10.27 122,827 -0.38(-3.57%)
Mar 02, 2022 10.27 10.69 10.20 10.65 73,557 +0.47(+4.62%)
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.