Home > Quotes > VOXX > Historical Prices
VOXX

Historical Stock Prices

$10.68
*  
0.42
  negative  
4.09%
Get VOXX Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 10.25 10.68 10.25 10.68 248,822
05/16/2013 10.39 10.5 10.13 10.26 218,277
05/15/2013 11 11.19 10.1 10.46 485,266
05/14/2013 10.08 10.41 10.05 10.36 250,402
05/13/2013 9.97 10.05 9.76 10.05 92,153
05/10/2013 9.7 9.95 9.62 9.95 56,023
05/09/2013 9.59 9.7 9.54 9.68 68,428
05/08/2013 9.41 9.63 9.37 9.63 101,567
05/07/2013 9.5 9.5 9.29 9.41 68,684
05/06/2013 9.25 9.5 9.151 9.46 117,902
05/03/2013 9.18 9.275 9.18 9.25 69,378
05/02/2013 9.03 9.32 9.02 9.05 74,680
05/01/2013 9.51 9.51 8.9101 8.95 179,705
04/30/2013 9.71 9.78 9.51 9.53 125,260
04/29/2013 9.7 9.845 9.61 9.68 87,026
04/26/2013 9.82 9.82 9.62 9.63 100,231
04/25/2013 9.73 9.94 9.71 9.83 93,690
04/24/2013 9.9 9.91 9.63 9.68 118,048
04/23/2013 9.96 9.98 9.78 9.9 57,534
04/22/2013 10.09 10.09 9.51 9.86 167,272
04/19/2013 9.85 10.15 9.8 10.09 90,647
04/18/2013 9.91 10.045 9.77 9.83 142,939
04/17/2013 10.32 10.39 9.81 9.86 172,121
04/16/2013 10.33 10.5 10.26 10.46 139,343
04/15/2013 10.46 10.5 10.16 10.28 230,119
04/12/2013 10.43 10.55 10.36 10.5 72,029
04/11/2013 10.36 10.632 10.28 10.5 155,896
04/10/2013 9.9 10.38 9.9 10.35 203,175
04/09/2013 10.22 10.4399 9.8 9.89 230,781
04/08/2013 10.21 10.32 9.98 10.22 157,526
04/05/2013 9.61 10.26 9.6 10.17 387,435
04/04/2013 10.1 10.1 9.6 9.78 140,716
04/03/2013 10.3 10.3 10.01 10.08 85,157
04/02/2013 10.29 10.5199 10.16 10.26 120,022
04/01/2013 10.73 10.81 10.0501 10.22 137,342
03/28/2013 10.75 10.75 10.45 10.71 122,804
03/27/2013 10.59 10.79 10.5 10.7 81,247
03/26/2013 10.49 10.69 10.42 10.65 107,844
03/25/2013 10.31 10.43 10.25 10.4 99,228
03/22/2013 10.34 10.34 10.1 10.23 95,636
03/21/2013 10.61 10.6999 10.34 10.36 65,674
03/20/2013 10.42 10.72 10.33 10.71 93,587
03/19/2013 10.16 10.35 10.15 10.27 64,803
03/18/2013 10.1 10.189 10.0336 10.13 128,501
03/15/2013 10.69 10.69 10.15 10.2 196,711
03/14/2013 10.25 10.69 10.25 10.66 84,731
03/13/2013 10.13 10.31 10.08 10.19 55,984
03/12/2013 10.17 10.39 10.106 10.12 87,503
03/11/2013 10.22 10.2325 10.0601 10.2 75,961
03/08/2013 10.32 10.348 10.15 10.18 89,947
03/07/2013 10.18 10.28 10.1 10.225 57,287
03/06/2013 10.17 10.29 10.07 10.2 53,974
03/05/2013 10.04 10.31 10.03 10.13 102,293
03/04/2013 10.02 10.11 9.88 10 66,579
03/01/2013 9.91 10.12 9.8 10.02 91,465
02/28/2013 10.08 10.1499 9.88 9.95 107,608
02/27/2013 9.94 10.25 9.94 10.08 62,122
02/26/2013 9.87 10.13 9.82 9.93 204,716
02/25/2013 10.3 10.3 9.71 9.8 130,886
02/22/2013 10.12 10.39 10.03 10.21 89,731
02/21/2013 10 10.15 9.97 10.04 88,111
02/20/2013 10.39 10.44 9.97 9.99 162,430
02/19/2013 10.45 10.45 10.26 10.35 120,065
02/15/2013 10.28 10.49 10.18 10.39 151,016
02/14/2013 10.01 10.34 10 10.22 105,379
02/13/2013 10.15 10.15 9.97 10.04 238,306
02/12/2013 9.99 10.24 9.97 10.11 344,797
02/11/2013 9.73 10.05 9.73 9.94 607,685
02/08/2013 9.88 9.9186 9.66 9.72 135,881
02/07/2013 9.84 9.89 9.82 9.86 190,281
02/06/2013 9.9 9.91 9.76 9.81 175,483
02/05/2013 9.84 9.96 9.79 9.84 172,162
02/04/2013 9.89 9.99 9.61 9.7 175,023
02/01/2013 9.73 10.18 9.6999 9.9 250,014
01/31/2013 9.65 9.83 9.52 9.66 170,708
01/30/2013 9.75 9.75 9.48 9.52 83,687
01/29/2013 9.71 9.98 9.6 9.69 133,035
01/28/2013 9.15 9.7 9.1 9.65 155,056
01/25/2013 9.19 9.3 9.02 9.1 110,493
01/24/2013 9.08 9.2 8.96 9.11 243,134
01/23/2013 9.16 9.22 9.1 9.1 154,047
01/22/2013 9.02 9.21 8.952 9.14 172,276
01/18/2013 8.86 9.03 8.85 8.98 150,613
01/17/2013 8.96 9.03 8.74 9.01 164,972
01/16/2013 9.14 9.1499 8.88 8.89 147,662
01/15/2013 9.08 9.1 8.91 9.1 194,354
01/14/2013 9.13 9.2399 8.97 9.09 191,732
01/11/2013 9.29 9.31 8.95 9.13 310,991
01/10/2013 9.15 9.47 8.91 9.26 981,768
01/09/2013 7.66 7.855 7.5001 7.83 369,084
01/08/2013 7.53 7.655 7.49 7.58 154,617
01/07/2013 7.24 7.5 7.24 7.5 143,396
01/04/2013 7.09 7.315 7.01 7.22 144,866
01/03/2013 6.95 7.1 6.93 7.05 137,054
01/02/2013 6.95 6.96 6.78 6.92 135,319
12/31/2012 6.49 6.77 6.4 6.73 116,756
12/28/2012 6.52 6.64 6.5 6.54 56,475
12/27/2012 6.65 6.67 6.39 6.57 141,711
12/26/2012 6.6 6.8 6.6 6.62 147,316
12/24/2012 6.5 6.6 6.49 6.59 58,632
12/21/2012 6.49 6.49 6.36 6.48 339,128
12/20/2012 6.42 6.59 6.42 6.55 151,037
12/19/2012 6.48 6.55 6.25 6.4 140,623
12/18/2012 6.49 6.57 6.44 6.46 122,201
12/17/2012 6.46 6.52 6.41 6.46 122,561
12/14/2012 6.23 6.47 6.23 6.39 80,873
12/13/2012 6.45 6.4999 6.21 6.25 141,858
12/12/2012 6.53 6.57 6.43 6.43 98,125
12/11/2012 6.61 6.6499 6.46 6.54 111,997
12/10/2012 6.44 6.6 6.44 6.56 147,919
12/07/2012 6.5 6.55 6.33 6.44 87,131
12/06/2012 6.5 6.65 6.46 6.48 60,392
12/05/2012 6.63 6.6599 6.5 6.53 79,152
12/04/2012 6.66 6.68 6.6009 6.6101 44,459
12/03/2012 6.75 6.85 6.62 6.68 108,992
11/30/2012 6.42 6.84 6.42 6.74 249,166
11/29/2012 6.39 6.4 6.3 6.4 74,306
11/28/2012 6.16 6.36 6.12 6.33 69,757
11/27/2012 6.15 6.27 6.11 6.17 60,719
11/26/2012 6.18 6.24 6.06 6.14 55,080
11/23/2012 5.99 6.18 5.95 6.18 49,175
11/21/2012 5.82 5.99 5.82 5.97 57,025
11/20/2012 5.7 5.85 5.7 5.81 85,897
11/19/2012 5.72 5.81 5.65 5.7 107,130
11/16/2012 5.65 5.82 5.63 5.66 89,517
11/15/2012 5.94 5.94 5.55 5.65 165,350
11/14/2012 6.03 6.05 5.9 5.92 126,257
11/13/2012 6.18 6.25 6 6.03 63,339
11/12/2012 6.32 6.37 6.19 6.19 28,870
11/09/2012 5.95 6.3781 5.9147 6.3 99,066
11/08/2012 6.02 6.1699 5.88 5.9 107,900
11/07/2012 6.27 6.27 5.87 6.01 213,139
11/06/2012 6.38 6.42 6.26 6.33 116,998
11/05/2012 6.25 6.43 6.245 6.38 125,651
11/02/2012 6.24 6.29 6.17 6.27 175,888
11/01/2012 6.23 6.25 6.17 6.2 100,133
10/31/2012 6.17 6.2999 6.17 6.22 111,728
10/26/2012 6.31 6.34 6.08 6.13 130,265
10/25/2012 6.48 6.57 6.25 6.29 93,903
10/24/2012 6.01 6.46 5.99 6.41 204,380
10/23/2012 6.2 6.27 5.91 6 180,923
10/22/2012 6.35 6.41 6.24 6.24 77,825
10/19/2012 6.51 6.56 6.3 6.3 297,025
10/18/2012 6.78 6.85 6.525 6.53 209,774
10/17/2012 7 7 6.77 6.81 200,508
10/16/2012 7.05 7.1 6.91 7.01 216,439
10/15/2012 6.9 7.1 6.85 7.03 159,687
10/12/2012 6.88 6.96 6.8 6.9 157,905
10/11/2012 7 7.14 6.57 6.87 434,340
10/10/2012 7.23 7.31 7.22 7.28 181,119
10/09/2012 7.3 7.34 7.19 7.23 123,690
10/08/2012 7.39 7.39 7.25 7.295 106,544
10/05/2012 7.61 7.77 7.32 7.4 138,957
10/04/2012 7.62 7.72 7.54 7.63 57,679
10/03/2012 7.4 7.69 7.3701 7.61 30,588
10/02/2012 7.46 7.57 7.38 7.41 60,802
10/01/2012 7.5 7.5 7.28 7.45 264,383
09/28/2012 7.47 7.75 7.39 7.48 142,939
09/27/2012 7.48 7.56 7.39 7.52 40,363
09/26/2012 7.42 7.51 7.25 7.48 35,892
09/25/2012 7.6 7.6399 7.34 7.39 54,534
09/24/2012 7.45 7.6 7.45 7.57 62,318
09/21/2012 7.43 7.54 7.33 7.5 146,516
09/20/2012 7.45 7.46 7.26 7.33 73,394
09/19/2012 7.57 7.5795 7.48 7.5 86,754
09/18/2012 7.4 7.59 7.32 7.57 40,239
09/17/2012 7.75 7.76 7.319 7.38 100,386
09/14/2012 7.76 7.9 7.76 7.82 88,095
09/13/2012 7.57 7.9 7.55 7.69 80,691
09/12/2012 7.58 7.7 7.47 7.59 48,961
09/11/2012 7.5 7.61 7.46 7.58 104,894
09/10/2012 7.71 7.7208 7.5 7.53 50,746
09/07/2012 7.6 7.87 7.55 7.74 78,462
09/06/2012 7.36 7.6 7.36 7.58 89,839
09/05/2012 7.44 7.48 7.3 7.33 71,597
09/04/2012 7.52 7.58 7.32 7.41 116,771
08/31/2012 7.44 7.53 7.3301 7.5 49,404
08/30/2012 7.31 7.42 7.25 7.37 52,253
08/29/2012 7.42 7.45 7.26 7.33 66,923
08/28/2012 7.36 7.64 7.35 7.43 80,494
08/27/2012 7.33 7.42 7.25 7.34 76,098
08/24/2012 7.35 7.37 7.2 7.27 94,982
08/23/2012 7.35 7.42 7.3 7.38 58,854
08/22/2012 7.51 7.52 7.34 7.35 57,253
08/21/2012 7.68 7.75 7.44 7.49 58,446
08/20/2012 7.86 7.86 7.5401 7.67 73,751
08/17/2012 7.5 7.9018 7.5 7.85 97,809
08/16/2012 8.13 8.13 7.455 7.51 154,089
08/15/2012 8.02 8.04 7.795 7.82 79,009
08/14/2012 8.08 8.14 7.93 8.01 164,326
08/13/2012 7.93 8.1 7.8101 7.96 131,243
08/10/2012 8.2 8.32 7.86 7.97 138,686
08/09/2012 7.68 8.35 7.66 8.19 224,570
08/08/2012 7.52 7.72 7.51 7.64 293,480
08/07/2012 7.53 7.82 7.441 7.59 87,897
08/06/2012 7.25 7.63 7.25 7.44 122,690
08/03/2012 7.2 7.44 7.2 7.23 171,824
08/02/2012 7.51 7.58 7.1 7.1 146,690
08/01/2012 7.54 7.81 7.455 7.58 167,989
07/31/2012 7.37 7.55 7.31 7.49 163,922
07/30/2012 7.7 7.77 7.38 7.39 168,908
07/27/2012 7.57 7.7 7.39 7.67 159,505
07/26/2012 7.63 7.75 7.32 7.56 99,743
07/25/2012 7.64 7.76 7.54 7.55 110,776
07/24/2012 7.86 7.9599 7.53 7.58 165,609
07/23/2012 7.91 8.03 7.76 7.86 109,948
07/20/2012 8.09 8.3 8 8.05 193,127
07/19/2012 7.96 8.19 7.86 8.15 214,030
07/18/2012 7.79 7.96 7.75 7.93 136,185
07/17/2012 7.9 7.99 7.68 7.82 199,836
07/16/2012 7.96 8.11 7.83 7.88 152,624
07/13/2012 7.92 8.068 7.72 8.01 305,328
07/12/2012 7.91 8.18 7.8 7.935 290,109
07/11/2012 8.24 8.449 7.99 8.04 892,040
07/10/2012 9.43 9.87 9.37 9.77 496,140
07/09/2012 9.56 9.7199 9.29 9.46 215,285
07/06/2012 9.48 9.63 9.42 9.62 117,084
07/05/2012 9.19 9.7 9.15 9.56 209,617
07/03/2012 9 9.2493 8.9 9.19 89,403
07/02/2012 9.29 9.29 8.94 9.04 178,866
06/29/2012 9.15 9.42 9.01 9.32 172,278
06/28/2012 8.95 8.98 8.46 8.97 245,878
06/27/2012 9 9.09 8.83 9.03 258,949
06/26/2012 9.15 9.25 8.9 9.05 95,337
06/25/2012 9.22 9.23 9.02 9.16 106,705
06/22/2012 9.25 9.34 9.15 9.29 141,379
06/21/2012 9.3 9.37 9.12 9.16 121,920
06/20/2012 9.35 9.4 9.011 9.27 192,154
06/19/2012 9.25 9.44 9.17 9.32 246,283
06/18/2012 9.28 9.46 9.19 9.24 183,457
06/15/2012 9.56 9.69 9.315 9.4 182,556
06/14/2012 9.73 9.79 9.39 9.57 202,730
06/13/2012 9.86 9.96 9.64 9.69 244,354
06/12/2012 9.75 10.09 9.63 9.89 373,654
06/11/2012 9.51 10.15 9.46 9.75 447,300
06/08/2012 8.9 9.485 8.87 9.36 291,009
06/07/2012 9.28 9.43 8.8599 8.94 241,172
06/06/2012 9.2 9.31 9.16 9.2 201,615
06/05/2012 9.17 9.23 9.01 9.15 253,332
06/04/2012 9.56 9.99 9.21 9.24 223,180
06/01/2012 9.66 11.61 9.4 9.56 250,157
05/31/2012 10.23 10.39 9.75 9.86 297,492
05/30/2012 10.73 10.73 10.12 10.19 220,650
05/29/2012 10.67 11.11 10.63 10.83 217,347
05/25/2012 10.86 10.925 10.44 10.63 127,530
05/24/2012 10.98 11.0199 10.59 10.89 339,937
05/23/2012 11.61 11.65 10.8 10.99 317,592
05/22/2012 11.64 11.89 11.5601 11.7 193,754
05/21/2012 12.05 12.14 11.65 11.71 185,823
05/18/2012 12.75 12.94 11.97 12.03 249,882
05/17/2012 13.6 13.7 12.84 12.9 217,270
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.