VOXX

VOXX International Corporation Historical Stock Prices

$8.42
*  
0.06
0.71%
Get VOXX Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading VOXX now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
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 01-MAR-2015 TO 01-JUN-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  8.53  8.67  8.39  8.42 120,532
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
05/01/2015 9.4 9.58 8.79 8.97 253,697
04/30/2015 9.62 9.62 9.39 9.53 94,398
04/29/2015 9.63 9.79 9.52 9.65 74,994
04/28/2015 9.64 9.68 9.5 9.62 58,995
04/27/2015 9.59 9.7 9.46 9.58 100,279
04/24/2015 9.61 9.7 9.5 9.56 78,610
04/23/2015 9.41 9.83 9.39 9.58 86,741
04/22/2015 9.23 9.48 9.23 9.44 100,489
04/21/2015 9.37 9.3825 9.21 9.22 55,025
04/20/2015 9.41 9.54 9.25 9.36 43,949
04/17/2015 9.41 9.54 9.23 9.34 109,522
04/16/2015 9.53 9.56 9.3 9.5 73,472
04/15/2015 9.21 9.67 9.16 9.52 108,276
04/14/2015 9.17 9.3 9.09 9.2 87,320
04/13/2015 9.16 9.28 9.13 9.16 62,756
04/10/2015 9.08 9.32 9.05 9.16 48,680
04/09/2015 9.15 9.22 8.85 9.02 90,512
04/08/2015 9.19 9.298 9.12 9.16 56,401
04/07/2015 9.31 9.32 9.17 9.19 58,607
04/06/2015 9 9.33 9 9.29 108,875
04/02/2015 8.85 9.34 8.85 9.05 99,884
04/01/2015 9.05 9.154 8.68 8.85 166,079
03/31/2015 8.96 9.22 8.957 9.16 90,782
03/30/2015 8.83 9.05 8.7751 9.02 78,809
03/27/2015 8.74 8.91 8.675 8.76 98,180
03/26/2015 8.8 8.95 8.6 8.72 123,548
03/25/2015 9.01 9.25 8.76 8.83 120,811
03/24/2015 9.85 9.85 9.01 9.02 274,305
03/23/2015 8.87 9.42 8.8 9.18 278,299
03/20/2015 8.69 8.89 8.6 8.88 221,006
03/19/2015 8.58 8.74 8.58 8.66 47,094
03/18/2015 8.39 8.655 8.31 8.6 113,796
03/17/2015 8.01 8.49 8 8.42 112,932
03/16/2015 8.36 8.36 8.02 8.06 116,136
03/13/2015 8.08 8.28 8.01 8.26 129,520
03/12/2015 8 8.23 7.95 8.12 99,089
03/11/2015 7.95 8.08 7.88 7.95 157,610
03/10/2015 7.97 8.09 7.82 7.95 179,734
03/09/2015 8.06 8.13 8.03 8.07 75,880
03/06/2015 8.01 8.25 8.01 8.07 126,726
03/05/2015 8.2 8.21 8.01 8.06 123,961
03/04/2015 8.33 8.41 8.1 8.18 145,356
03/03/2015 8.73 8.82 8.37 8.39 138,372
03/02/2015 8.59 8.8 8.56 8.8 76,583
*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?