$3.03 +0.06 (%) VOXX International Corp - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOXX historical data

Date Open High Low Close Volume
5/23/20163.113.272.942.97350,178
5/20/20163.203.473.073.08227,959
5/19/20163.273.363.163.17165,343
5/18/20163.353.353.173.26115,492
5/17/20163.453.503.103.25425,359
5/16/20163.974.113.803.80168,133
5/13/20164.064.193.933.9582,760
5/12/20164.134.233.844.09129,800
5/11/20164.154.264.124.1464,650
5/10/20164.184.254.134.1853,672
5/9/20164.304.354.134.14114,254
5/6/20164.154.494.144.33165,821
5/5/20164.374.394.154.1562,652
5/4/20164.394.574.354.3789,071
5/3/20164.544.604.324.4464,230
5/2/20164.544.584.414.5860,660
4/29/20164.724.774.454.4975,464
4/28/20164.674.854.644.6950,070
4/27/20164.654.684.534.6736,540
4/26/20164.574.714.544.6244,680
4/25/20164.594.694.414.5873,942
4/22/20164.384.594.384.5855,440
4/21/20164.514.604.324.3578,958
4/20/20164.584.784.504.5059,930
4/19/20164.424.644.404.58102,395
4/18/20164.414.614.374.4355,291
4/15/20164.474.654.404.4530,545
4/14/20164.604.614.454.5134,822
4/13/20164.244.594.244.52124,382
4/12/20164.154.434.124.19163,879
4/11/20164.034.224.034.1488,901
4/8/20164.044.063.924.03121,425
4/7/20164.094.203.954.00393,857
4/6/20164.104.153.974.1581,280
4/5/20164.334.354.114.1175,373
4/4/20164.474.524.334.37118,103
4/1/20164.454.534.394.4559,479
3/31/20164.624.664.474.47101,406
3/30/20164.774.854.554.6070,860
3/29/20164.554.774.484.7257,952
3/28/20164.564.854.414.5766,313
3/24/20164.374.544.294.5396,567
3/23/20164.714.814.374.3868,343
3/22/20164.894.894.594.7452,236
3/21/20164.895.174.844.9280,609
3/18/20164.764.934.454.89189,188
3/17/20164.514.784.474.7350,954
3/16/20164.454.834.424.5476,219
3/15/20164.634.664.424.4863,884
3/14/20164.604.684.364.64120,955
3/11/20164.434.564.404.5568,993
3/10/20164.414.454.164.3668,964
3/9/20164.804.804.324.37180,279
3/8/20164.654.944.504.79133,599
3/7/20164.464.834.464.70168,414
3/4/20164.054.694.054.45150,177
3/3/20164.064.173.954.04183,894
3/2/20164.124.123.964.06124,001
3/1/20164.014.203.814.15115,776
2/29/20163.804.073.793.99130,298
2/26/20163.753.803.633.7950,626
2/25/20163.623.773.423.71120,978
2/24/20163.583.693.473.6489,930
2/23/20163.703.773.613.6252,094
2/22/20163.673.803.673.7346,830
2/19/20163.803.853.633.63104,607
2/18/20163.833.893.713.81122,216
2/17/20163.643.813.643.77181,219
2/16/20163.503.653.493.6389,340
2/12/20163.453.493.373.46124,276
2/11/20163.463.663.403.4459,538
2/10/20163.453.703.423.52199,233
2/9/20163.643.683.403.40160,712
2/8/20163.673.733.613.69172,288
2/5/20163.853.963.683.69127,045
2/4/20163.783.903.783.8875,587
2/3/20163.924.133.693.76166,148
2/2/20164.204.303.913.9294,188
2/1/20164.254.324.164.27104,284
1/29/20164.364.524.264.29183,883
1/28/20164.354.574.334.3595,357
1/27/20164.474.484.314.3364,068
1/26/20164.554.674.444.49167,578
1/25/20164.754.774.504.5171,740
1/22/20164.865.064.604.77116,839
1/21/20164.894.974.774.80119,252
1/20/20164.965.154.734.90194,247
1/19/20165.435.434.935.04179,942
1/15/20165.095.295.015.27125,069
1/14/20165.015.294.895.25103,088
1/13/20165.165.164.765.02198,691
1/12/20165.705.704.825.11225,326
1/11/20164.905.004.664.84149,097
1/8/20165.025.064.774.85209,373
1/7/20165.115.164.934.9778,175
1/6/20165.375.405.085.22103,743
1/5/20165.215.425.155.42119,760
1/4/20165.155.265.065.16110,343
12/31/20155.305.315.155.26103,744
12/30/20155.325.455.235.3392,855
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center