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

Voxx Intl Corp (NQ: VOXX )

6.022 +0.072 (+1.22%)
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Apr 30, 2018 4.900 5.050 4.900 5.000 82,959 +0.12(+2.56%)
Apr 27, 2018 4.950 4.995 4.800 4.875 63,807 -0.08(-1.52%)
Apr 26, 2018 4.950 5.000 4.850 4.950 59,955 +0.05(+1.02%)
Apr 25, 2018 4.875 5.000 4.850 4.900 67,051 +0.00(+0.00%)
Apr 24, 2018 4.800 5.000 4.800 4.900 63,068 +0.10(+2.08%)
Apr 23, 2018 4.750 4.850 4.700 4.800 90,355 +0.05(+1.05%)
Apr 20, 2018 4.850 4.900 4.750 4.750 72,361 -0.15(-3.06%)
Apr 19, 2018 5.050 5.050 4.800 4.900 74,428 -0.15(-2.97%)
Apr 18, 2018 5.100 5.100 5.050 5.050 73,949 +0.00(+0.00%)
Apr 17, 2018 5.100 5.100 5.000 5.050 81,398 +0.00(+0.00%)
Apr 16, 2018 4.950 5.050 4.900 5.050 61,118 +0.15(+3.06%)
Apr 13, 2018 4.950 5.085 4.850 4.900 87,348 -0.05(-1.01%)
Apr 12, 2018 4.950 5.095 4.950 4.950 77,330 +0.05(+1.02%)
Apr 11, 2018 4.750 4.950 4.750 4.900 121,121 +0.10(+2.08%)
Apr 10, 2018 4.850 4.900 4.700 4.800 128,437 +0.00(+0.00%)
Apr 09, 2018 4.800 4.900 4.700 4.800 104,199 +0.05(+1.05%)
Apr 06, 2018 4.850 4.912 4.700 4.750 153,480 -0.10(-2.06%)
Apr 05, 2018 4.950 4.950 4.750 4.850 79,946 -0.10(-2.02%)
Apr 04, 2018 4.700 5.000 4.636 4.950 125,737 +0.25(+5.32%)
Apr 03, 2018 4.750 4.800 4.700 4.700 63,251 -0.05(-1.05%)
Apr 02, 2018 4.900 4.950 4.700 4.750 75,626 -0.20(-4.04%)
Mar 29, 2018 4.950 4.950 4.950 0 -0.10(-1.98%)
Mar 28, 2018 4.900 5.050 4.850 5.050 70,017 +0.15(+3.06%)
Mar 27, 2018 5.150 5.200 4.850 4.900 131,054 -0.25(-4.85%)
Mar 26, 2018 5.150 5.200 5.050 5.150 70,778 +0.05(+0.98%)
Mar 23, 2018 5.200 5.250 5.100 5.100 89,478 -0.10(-1.92%)
Mar 22, 2018 5.300 5.400 5.175 5.200 62,616 -0.15(-2.80%)
Mar 21, 2018 5.200 5.545 5.200 5.350 67,307 +0.15(+2.88%)
Mar 20, 2018 5.350 5.350 5.150 5.200 97,498 -0.20(-3.70%)
Mar 19, 2018 5.450 5.550 5.250 5.400 96,390 -0.10(-1.82%)
Mar 16, 2018 5.500 5.650 5.450 5.500 303,984 +0.00(+0.00%)
Mar 15, 2018 5.650 5.650 5.450 5.500 45,916 -0.15(-2.65%)
Mar 14, 2018 5.700 5.750 5.700 5.650 51,014 +0.00(+0.00%)
Mar 13, 2018 5.700 5.750 5.600 5.650 74,646 -0.05(-0.88%)
Mar 12, 2018 5.850 5.900 5.675 5.700 83,130 -0.15(-2.56%)
Mar 09, 2018 5.950 5.950 5.700 5.850 136,161 -0.05(-0.85%)
Mar 08, 2018 5.900 5.950 5.650 5.900 63,721 +0.05(+0.85%)
Mar 07, 2018 5.700 5.950 5.600 5.850 84,555 +0.10(+1.74%)
Mar 06, 2018 5.600 5.950 5.450 5.750 99,269 +0.15(+2.68%)
Mar 05, 2018 5.450 5.650 5.400 5.600 66,964 +0.10(+1.82%)
Mar 02, 2018 5.300 5.600 5.300 5.500 32,140 +0.15(+2.80%)
Mar 01, 2018 5.350 5.500 5.300 5.350 53,474 -0.05(-0.93%)
Feb 28, 2018 5.550 5.600 5.400 5.400 62,119 -0.10(-1.82%)
Feb 27, 2018 5.700 5.950 5.500 5.500 51,646 -0.25(-4.35%)
Feb 26, 2018 5.800 6.050 5.700 5.750 51,703 +0.05(+0.88%)
Feb 23, 2018 5.400 5.750 5.400 5.700 102,809 +0.30(+5.56%)
Feb 22, 2018 5.500 5.500 5.350 5.400 32,770 -0.05(-0.92%)
Feb 21, 2018 5.400 5.650 5.400 5.450 42,784 +0.10(+1.87%)
Feb 20, 2018 5.400 5.450 5.350 5.350 54,815 -0.05(-0.93%)
Feb 16, 2018 5.400 5.400 5.400 0 +0.05(+0.93%)
Feb 15, 2018 5.350 5.450 5.350 5.350 40,982 +0.00(+0.00%)
Feb 14, 2018 5.100 5.450 5.100 5.350 90,837 +0.15(+2.88%)
Feb 13, 2018 5.250 5.300 5.100 5.200 67,992 -0.15(-2.80%)
Feb 12, 2018 5.250 5.450 5.150 5.350 63,736 +0.10(+1.90%)
Feb 09, 2018 5.300 5.400 4.980 5.250 98,104 +0.00(+0.00%)
Feb 08, 2018 5.450 5.450 5.150 5.250 109,106 -0.17(-3.23%)
Feb 07, 2018 5.250 5.475 5.250 5.425 68,007 +0.17(+3.33%)
Feb 06, 2018 5.050 5.384 5.030 5.250 121,285 -0.05(-0.94%)
Feb 05, 2018 5.400 5.450 5.100 5.300 194,238 -0.20(-3.64%)
Feb 02, 2018 5.700 5.850 5.500 5.500 124,732 -0.25(-4.35%)
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.