Skip to main content

Voxx Intl Corp (NQ: VOXX )

8.320 +0.100 (+1.22%)
Streaming Delayed Price Updated: 11:57 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.600 8.780 8.200 8.220 20,129 -0.28(-3.29%)
Feb 29, 2024 8.640 8.780 8.500 8.500 17,055 -0.07(-0.82%)
Feb 28, 2024 8.930 9.000 8.490 8.570 20,323 -0.39(-4.35%)
Feb 27, 2024 9.210 9.210 8.800 8.960 18,573 -0.25(-2.71%)
Feb 26, 2024 8.290 9.220 8.290 9.210 58,210 +0.83(+9.90%)
Feb 23, 2024 8.500 8.570 8.260 8.380 12,166 -0.19(-2.22%)
Feb 22, 2024 8.510 8.690 8.510 8.570 17,673 +0.02(+0.23%)
Feb 21, 2024 8.340 8.610 8.192 8.550 22,656 +0.07(+0.83%)
Feb 20, 2024 8.770 8.920 8.350 8.480 38,725 -0.43(-4.83%)
Feb 16, 2024 9.140 9.175 8.865 8.910 21,219 -0.29(-3.10%)
Feb 15, 2024 8.690 9.220 8.690 9.195 39,135 +0.43(+4.85%)
Feb 14, 2024 8.220 8.880 8.070 8.770 40,127 +0.60(+7.34%)
Feb 13, 2024 8.420 8.750 8.155 8.170 52,990 -0.50(-5.77%)
Feb 12, 2024 8.940 9.240 8.500 8.670 65,720 -0.33(-3.67%)
Feb 09, 2024 8.440 9.100 8.370 9.000 25,369 +0.51(+6.01%)
Feb 08, 2024 8.230 8.500 8.230 8.490 18,672 +0.26(+3.16%)
Feb 07, 2024 8.620 8.620 8.220 8.230 14,483 -0.25(-2.95%)
Feb 06, 2024 8.580 8.730 8.270 8.480 33,642 -0.01(-0.12%)
Feb 05, 2024 8.040 8.780 8.000 8.490 53,760 +0.30(+3.66%)
Feb 02, 2024 8.300 8.475 8.190 8.190 13,951 -0.14(-1.68%)
Feb 01, 2024 8.450 8.460 8.080 8.330 26,632 -0.02(-0.24%)
Jan 31, 2024 8.800 8.800 8.310 8.350 12,314 -0.39(-4.46%)
Jan 30, 2024 8.900 8.980 8.617 8.740 16,535 -0.21(-2.35%)
Jan 29, 2024 8.690 9.070 8.613 8.950 20,627 +0.26(+2.99%)
Jan 26, 2024 8.590 8.830 8.519 8.690 13,714 +0.11(+1.28%)
Jan 25, 2024 8.510 8.630 8.210 8.580 45,904 +0.23(+2.75%)
Jan 24, 2024 8.640 8.780 8.330 8.350 38,157 -0.28(-3.24%)
Jan 23, 2024 8.750 8.760 8.530 8.630 37,970 +0.01(+0.12%)
Jan 22, 2024 8.410 8.700 8.395 8.620 57,729 -0.18(-2.05%)
Jan 19, 2024 8.900 8.900 8.500 8.800 36,487 +0.02(+0.23%)
Jan 18, 2024 8.570 8.855 8.560 8.780 39,303 +0.34(+4.03%)
Jan 17, 2024 8.240 8.680 8.035 8.440 38,622 +0.16(+1.93%)
Jan 16, 2024 8.210 8.410 7.830 8.280 86,774 -0.06(-0.72%)
Jan 12, 2024 8.860 8.930 8.280 8.340 41,967 -0.46(-5.23%)
Jan 11, 2024 9.550 9.877 8.500 8.800 73,094 -0.71(-7.47%)
Jan 10, 2024 10.97 10.97 9.201 9.510 84,649 -1.34(-12.35%)
Jan 09, 2024 10.99 11.31 10.55 10.85 124,486 +0.38(+3.63%)
Jan 08, 2024 9.550 10.55 9.550 10.47 60,371 +0.96(+10.09%)
Jan 05, 2024 9.650 9.945 9.440 9.510 45,312 -0.22(-2.26%)
Jan 04, 2024 10.04 10.04 9.520 9.730 58,075 -0.20(-2.01%)
Jan 03, 2024 10.28 10.41 9.860 9.930 22,786 -0.58(-5.52%)
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.