VOXX

VOXX International Corporation Historical Stock Prices

$7.82
*  
0.14
1.76%
Get VOXX Alerts
*Delayed - data as of Aug. 4, 2015  -  Find a broker to begin trading VOXX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    VOXX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-MAY-2015 TO 04-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  7.94  8.08  7.72  7.82 38,286
08/04/2015 7.94 8.08 7.72 7.82 38,286
08/03/2015 7.99 8.09 7.88 7.96 124,947
07/31/2015 8 8.29 7.93 8 71,950
07/30/2015 7.98 8.13 7.92 7.99 65,889
07/29/2015 7.88 8.1 7.87 7.98 81,285
07/28/2015 8.03 8.03 7.67 7.89 129,939
07/27/2015 8.12 8.23 7.88 7.98 63,733
07/24/2015 8.36 8.39 8.14 8.19 98,219
07/23/2015 8.45 8.53 8.25 8.35 88,702
07/22/2015 8.39 8.6 8.39 8.46 47,301
07/21/2015 8.54 8.64 8.42 8.45 47,378
07/20/2015 8.8 8.82 8.47 8.53 107,809
07/17/2015 8.67 8.81 8.48 8.78 116,101
07/16/2015 8.88 9.09 8.62 8.65 103,430
07/15/2015 8.94 9.06 8.77 8.82 95,700
07/14/2015 9.24 9.61 8.94 8.94 215,662
07/13/2015 8.17 9.3 8.17 9.21 321,974
07/10/2015 8.31 8.54 7.87 8.01 222,008
07/09/2015 8.28 8.35 8.09 8.16 178,064
07/08/2015 8.15 8.29 7.97 8.13 437,084
07/07/2015 8.37 8.37 8.05 8.19 83,051
07/06/2015 8.37 8.48 8.26 8.4 96,261
07/02/2015 8.41 8.47 8.19 8.34 53,196
07/01/2015 8.33 8.48 8.225 8.34 87,678
06/30/2015 8.36 8.4 8.18 8.28 86,988
06/29/2015 8.54 8.61 8.21 8.23 62,192
06/26/2015 8.79 8.8 8.58 8.61 122,160
06/25/2015 8.88 8.95 8.64 8.79 65,192
06/24/2015 8.83 8.9 8.71 8.81 63,193
06/23/2015 8.76 8.9 8.69 8.83 96,818
06/22/2015 8.68 8.906 8.68 8.77 49,633
06/19/2015 8.72 8.76 8.61 8.69 168,422
06/18/2015 8.44 8.72 8.36 8.69 70,429
06/17/2015 8.46 8.46 8.31 8.39 38,408
06/16/2015 8.34 8.45 8.32 8.44 60,745
06/15/2015 8.44 8.5 8.28 8.37 69,462
06/12/2015 8.33 8.59 8.3 8.53 69,587
06/11/2015 8.35 8.43 8.25 8.33 94,396
06/10/2015 8.3 8.52 8.22 8.32 91,050
06/09/2015 8.35 8.44 8.17 8.25 113,688
06/08/2015 8.42 8.48 8.33 8.37 96,700
06/05/2015 8.46 8.5 8.28 8.42 53,690
06/04/2015 8.69 8.77 8.38 8.46 59,137
06/03/2015 8.39 8.81 8.38 8.74 109,573
06/02/2015 8.53 8.67 8.39 8.42 120,622
06/01/2015 8.58 8.65 8.42 8.48 133,233
05/29/2015 8.56 8.68 8.47 8.55 126,931
05/28/2015 8.64 8.71 8.46 8.58 81,778
05/27/2015 8.51 8.72 8.39 8.69 94,386
05/26/2015 8.73 8.87 8.4 8.49 86,933
05/22/2015 8.84 8.943 8.71 8.79 66,755
05/21/2015 9.08 9.14 8.82 8.84 97,496
05/20/2015 9.15 9.2 9.01 9.13 86,103
05/19/2015 9.05 9.26 9.01 9.12 135,776
05/18/2015 8.51 9.11 8.5 9.03 196,299
05/15/2015 8.8 8.95 8.35 8.58 297,101
05/14/2015 7.88 9.22 7.51 9.01 648,404
05/13/2015 8.315 8.41 8.14 8.32 124,532
05/12/2015 8.24 8.32 8.11 8.28 107,241
05/11/2015 7.98 8.37 7.98 8.31 177,234
05/08/2015 8.26 8.26 8 8.01 97,853
05/07/2015 8.52 8.57 8.08 8.19 149,133
05/06/2015 8.64 8.64 8.39 8.57 70,234
05/05/2015 8.74 8.8 8.47 8.6 86,378
05/04/2015 9.01 9.11 8.72 8.77 151,834
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?