Voxx Intl Corp (NQ: VOXX )

7.790 -0.040 (-0.51%)
Streaming Delayed Price Updated: 3:24 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 7.890 8.014 7.680 7.830 129,273 -0.04(-0.51%)
Oct 28, 2024 7.560 7.950 7.560 7.870 114,085 +0.32(+4.24%)
Oct 25, 2024 7.530 7.729 7.480 7.550 69,578 +0.00(+0.00%)
Oct 24, 2024 7.570 7.730 7.453 7.550 85,830 -0.01(-0.13%)
Oct 23, 2024 7.900 7.900 7.490 7.560 96,547 -0.33(-4.18%)
Oct 22, 2024 7.850 7.990 7.720 7.890 66,010 -0.08(-1.00%)
Oct 21, 2024 7.490 8.000 7.329 7.970 127,627 +0.43(+5.70%)
Oct 18, 2024 7.710 7.710 7.380 7.540 174,553 -0.16(-2.08%)
Oct 17, 2024 7.770 7.780 7.560 7.700 98,092 -0.12(-1.53%)
Oct 16, 2024 7.990 8.050 7.540 7.820 146,439 -0.19(-2.37%)
Oct 15, 2024 8.050 8.120 7.750 8.010 293,856 +0.03(+0.38%)
Oct 14, 2024 7.160 8.050 7.030 7.980 373,384 +0.85(+11.92%)
Oct 11, 2024 6.130 7.170 5.870 7.130 429,704 +0.96(+15.56%)
Oct 10, 2024 6.230 6.300 6.040 6.170 166,946 -0.10(-1.59%)
Oct 09, 2024 6.340 6.360 6.160 6.270 117,108 -0.02(-0.32%)
Oct 08, 2024 6.260 6.380 6.200 6.290 81,359 +0.01(+0.16%)
Oct 07, 2024 6.370 6.420 6.190 6.280 100,945 -0.14(-2.18%)
Oct 04, 2024 6.360 6.600 6.345 6.420 77,440 +0.12(+1.90%)
Oct 03, 2024 6.220 6.350 6.170 6.300 119,155 -0.05(-0.79%)
Oct 02, 2024 6.250 6.500 6.210 6.350 136,930 +0.14(+2.25%)
Oct 01, 2024 6.280 6.280 6.060 6.210 147,650 -0.15(-2.36%)
Sep 30, 2024 6.500 6.550 6.280 6.360 147,564 -0.14(-2.23%)
Sep 27, 2024 6.090 6.750 6.090 6.505 397,886 +0.46(+7.52%)
Sep 26, 2024 6.050 6.100 5.950 6.050 91,466 +0.08(+1.34%)
Sep 25, 2024 6.200 6.200 5.887 5.970 125,128 -0.16(-2.53%)
Sep 24, 2024 6.030 6.290 5.922 6.125 267,786 +0.14(+2.42%)
Sep 23, 2024 6.100 6.100 5.820 5.980 221,683 -0.04(-0.66%)
Sep 20, 2024 6.170 6.170 5.760 6.020 490,970 -0.17(-2.75%)
Sep 19, 2024 6.110 6.215 5.920 6.190 277,420 +0.17(+2.82%)
Sep 18, 2024 6.250 6.250 5.780 6.020 279,027 -0.17(-2.75%)
Sep 17, 2024 6.370 6.444 6.000 6.190 307,718 -0.19(-2.98%)
Sep 16, 2024 5.940 6.622 5.940 6.380 761,470 +0.47(+7.95%)
Sep 13, 2024 5.870 5.920 5.710 5.910 290,692 +0.09(+1.55%)
Sep 12, 2024 5.960 5.990 5.780 5.820 258,477 -0.07(-1.19%)
Sep 11, 2024 5.850 5.915 5.680 5.890 399,064 +0.08(+1.38%)
Sep 10, 2024 5.850 6.330 5.720 5.810 595,473 -0.01(-0.17%)
Sep 09, 2024 5.940 5.950 5.630 5.820 414,247 -0.02(-0.34%)
Sep 06, 2024 5.750 5.960 5.593 5.840 340,435 +0.04(+0.69%)
Sep 05, 2024 5.850 6.180 5.710 5.800 742,202 -0.03(-0.51%)
Sep 04, 2024 5.400 5.900 5.320 5.830 687,177 +0.46(+8.57%)
Sep 03, 2024 5.490 6.350 5.360 5.370 2,187,870 -0.12(-2.19%)
Aug 30, 2024 4.900 5.700 4.900 5.490 2,127,206 +0.62(+12.73%)
Aug 29, 2024 5.210 5.740 4.860 4.870 5,457,248 -0.26(-5.07%)
Aug 28, 2024 4.680 5.410 4.580 5.130 11,570,699 +0.34(+7.10%)
Aug 27, 2024 3.870 5.470 3.860 4.790 147,801,088 +1.94(+68.07%)
Aug 26, 2024 2.860 2.880 2.760 2.850 74,072 -0.06(-2.06%)
Aug 23, 2024 2.920 2.960 2.856 2.910 47,439 +0.07(+2.46%)
Aug 22, 2024 2.950 2.950 2.800 2.840 29,876 -0.09(-3.07%)
Aug 21, 2024 2.910 2.980 2.890 2.930 47,745 +0.07(+2.45%)
Aug 20, 2024 3.010 3.040 2.765 2.860 49,340 -0.14(-4.67%)
Aug 19, 2024 3.160 3.179 2.920 3.000 115,488 -0.12(-3.85%)
Aug 16, 2024 2.760 3.150 2.760 3.120 121,355 +0.35(+12.64%)
Aug 15, 2024 2.600 2.830 2.600 2.770 112,537 +0.19(+7.36%)
Aug 14, 2024 2.630 2.690 2.485 2.580 144,734 -0.05(-1.90%)
Aug 13, 2024 2.570 2.640 2.565 2.630 58,212 +0.08(+3.14%)
Aug 12, 2024 2.560 2.639 2.540 2.550 44,985 -0.03(-1.16%)
Aug 09, 2024 2.500 2.850 2.475 2.580 154,522 +0.19(+7.95%)
Aug 08, 2024 2.380 2.414 2.359 2.390 39,322 +0.02(+0.84%)
Aug 07, 2024 2.440 2.520 2.370 2.370 84,065 -0.06(-2.47%)
Aug 06, 2024 2.340 2.450 2.270 2.430 144,903 +0.11(+4.74%)
Aug 05, 2024 2.320 2.380 2.280 2.320 117,078 -0.07(-2.93%)
Aug 02, 2024 2.440 2.465 2.370 2.390 105,501 -0.10(-4.02%)
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.