VOXX

VOXX International Corporation Historical Stock Prices

$8.72
*  
0.11
1.25%
Get VOXX Alerts
*Delayed - data as of Mar. 26, 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: 1 Year, From 26-MAR-2014 TO 26-MAR-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  8.80  8.95  8.60  8.72 123,548
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
02/27/2015 8.69 8.71 8.55 8.6 81,907
02/26/2015 8.73 8.76 8.59 8.72 54,466
02/25/2015 8.7 8.74 8.55 8.73 55,284
02/24/2015 8.53 8.72 8.53 8.72 85,944
02/23/2015 8.75 8.75 8.5201 8.55 58,623
02/20/2015 8.87 8.87 8.66 8.77 70,793
02/19/2015 8.67 8.9499 8.66 8.85 45,146
02/18/2015 8.83 8.85 8.6 8.68 65,174
02/17/2015 8.85 8.98 8.81 8.87 101,553
02/13/2015 8.75 8.98 8.75 8.85 93,639
02/12/2015 8.53 8.78 8.51 8.75 143,459
02/11/2015 8.46 8.73 8.45 8.5 166,866
02/10/2015 8.75 8.75 8.36 8.5 127,749
02/09/2015 8.73 9 8.62 8.69 241,974
02/06/2015 8.61 8.96 8.45 8.75 175,072
02/05/2015 8.61 8.78 8.57 8.58 134,047
02/04/2015 8.24 8.63 8.24 8.6 142,763
02/03/2015 8.07 8.39 8 8.29 192,789
02/02/2015 8.05 8.12 7.82 8.06 159,477
01/30/2015 8.33 8.4 7.98 8 152,896
01/29/2015 8.09 8.44 7.88 8.4 125,180
01/28/2015 8.45 8.46 7.99 8.07 128,570
01/27/2015 8.37 8.51 8.26 8.37 80,347
01/26/2015 8.52 8.6 8.35 8.51 108,075
01/23/2015 8.59 8.77 8.4 8.54 103,584
01/22/2015 8.43 8.59 8.28 8.58 193,323
01/21/2015 8.3 8.39 8.25 8.37 85,176
01/20/2015 8.28 8.34 8.02 8.31 143,768
01/16/2015 8.06 8.3 7.97 8.29 209,197
01/15/2015 8.35 8.35 8 8.07 208,558
01/14/2015 8.04 8.38 7.9987 8.3 211,816
01/13/2015 8.27 8.55 8.02 8.14 335,939
01/12/2015 8.82 8.86 7.96 8.31 714,803
01/09/2015 7.56 9 7.56 8.82 1,245,490
01/08/2015 8.02 8.1 7.85 7.98 490,604
01/07/2015 8.09 8.2 7.807 7.98 295,599
01/06/2015 8.51 8.51 7.92 7.98 297,568
01/05/2015 8.67 8.717 8.48 8.52 156,066
01/02/2015 8.82 8.9 8.6 8.73 164,980
12/31/2014 8.86 8.925 8.72 8.76 261,636
12/30/2014 9.21 9.31 8.81 8.85 209,702
12/29/2014 9.27 9.4 9.2301 9.26 88,862
12/26/2014 9.13 9.38 8.82 9.27 66,750
12/24/2014 9.25 9.25 9 9.12 83,741
12/23/2014 8.8 9.33 8.63 9.26 133,720
12/22/2014 8.72 8.98 8.61 8.77 167,389
12/19/2014 8.44 8.89 8.36 8.68 416,283
12/18/2014 8.23 8.575 8.21 8.44 256,764
12/17/2014 7.92 8.18 7.85 8.17 197,652
12/16/2014 8.04 8.19 7.8 7.95 379,004
12/15/2014 8.03 8.23 7.9 8.09 197,906
12/12/2014 7.93 8.07 7.79 8.03 162,087
12/11/2014 8 8.18 7.91 8.04 180,426
12/10/2014 7.94 8.09 7.84 7.99 173,278
12/09/2014 7.84 8.06 7.5 7.98 362,605
12/08/2014 7.98 8.19 7.83 7.95 154,724
12/05/2014 7.97 8.13 7.97 8.03 140,517
12/04/2014 7.92 7.99 7.67 7.95 124,730
12/03/2014 7.81 8.13 7.7814 7.95 111,981
12/02/2014 7.56 7.98 7.56 7.83 129,576
12/01/2014 8.4 8.4 7.54 7.56 223,452
11/28/2014 8.58 8.61 8.36 8.41 76,176
11/26/2014 8.61 8.65 8.29 8.56 139,885
11/25/2014 8.68 8.76 8.49 8.61 102,512
11/24/2014 8.36 8.79 8.36 8.68 180,189
11/21/2014 8.42 8.47 8.23 8.33 124,043
11/20/2014 8.28 8.48 8.23 8.27 215,482
11/19/2014 8.46 8.68 8.2 8.29 142,227
11/18/2014 8.71 8.97 8.37 8.46 274,022
11/17/2014 9.3 9.45 8.67 8.67 172,699
11/14/2014 8.82 9.34 8.71 9.31 183,863
11/13/2014 8.77 9.06 8.62 8.81 128,927
11/12/2014 8.45 8.8 8.33 8.79 112,668
11/11/2014 8.48 8.54 8.36 8.51 129,383
11/10/2014 8.79 8.82 8.39 8.48 99,085
11/07/2014 8.71 8.81 8.55 8.79 181,285
11/06/2014 8.45 8.75 8.35 8.73 220,707
11/05/2014 8.7 8.7 8.335 8.43 147,398
11/04/2014 8.34 8.64 8.25 8.62 138,993
11/03/2014 8.54 8.58 8.3 8.35 125,461
10/31/2014 8.58 8.66 8.42 8.53 227,091
10/30/2014 8.22 8.47 8.0523 8.37 167,524
10/29/2014 8.49 8.55 8.18 8.22 125,126
10/28/2014 8.03 8.45 7.98 8.45 228,201
10/27/2014 8.05 8.12 7.88 8.01 142,683
10/24/2014 8.02 8.12 7.87 8.095 139,700
10/23/2014 8.16 8.25 7.97 8.01 153,535
10/22/2014 7.94 8.274 7.91 8.07 279,713
10/21/2014 7.59 7.96 7.59 7.9 259,148
10/20/2014 7.4 7.65 7.4 7.5 141,540
10/17/2014 7.73 7.83 7.4 7.45 273,185
10/16/2014 7.26 7.86 7.25 7.6 346,451
10/15/2014 6.75 7.56 6.5549 7.51 431,795
10/14/2014 7.09 7.15 6.62 6.86 743,880
10/13/2014 7.27 7.44 6.91 7.08 737,853
10/10/2014 6.71 7.87 6.61 7.24 1,393,823
10/09/2014 8.65 8.65 7.22 7.66 1,536,132
10/08/2014 9.18 9.3 8.63 8.75 642,864
10/07/2014 9.31 9.41 9.1401 9.2 386,192
10/06/2014 9.78 10.07 9.248 9.365 550,447
10/03/2014 9.35 9.5 9.24 9.36 248,928
10/02/2014 9.26 9.35 9.115 9.26 223,207
10/01/2014 9.26 9.36 9.22 9.29 207,640
09/30/2014 9.26 9.4401 9.26 9.3 228,937
09/29/2014 9.24 9.43 9.16 9.31 180,348
09/26/2014 9.15 9.37 9.1275 9.33 118,006
09/25/2014 9.4 9.44 9.11 9.15 226,890
09/24/2014 9.4 9.6 9.06 9.41 631,647
09/23/2014 10.61 10.72 9.44 9.45 555,399
09/22/2014 10.88 11.025 10.6 10.65 141,916
09/19/2014 11.15 11.23 10.84 10.96 225,042
09/18/2014 11.1 11.42 10.85 11.07 362,589
09/17/2014 10.98 11.28 10.89 11.08 228,961
09/16/2014 10.8 10.99 10.59 10.97 168,997
09/15/2014 10.79 11.55 10.53 10.82 495,381
09/12/2014 10.99 10.99 10.62 10.79 114,431
09/11/2014 10.85 11.161 10.84 11.01 196,592
09/10/2014 10.45 10.92 10.36 10.9 250,735
09/09/2014 10.04 10.49 9.92 10.44 346,696
09/08/2014 10 10.105 9.94 10.07 165,874
09/05/2014 9.95 10.1 9.9 10.04 97,568
09/04/2014 9.92 10.2 9.873 9.95 130,441
09/03/2014 10.12 10.14 9.765 9.88 144,318
09/02/2014 9.92 10.12 9.92 10.07 152,442
08/29/2014 9.78 10.01 9.64 9.9 187,908
08/28/2014 9.89 10.14 9.72 9.77 117,144
08/27/2014 9.39 10.03 9.34 9.9401 216,189
08/26/2014 9.55 9.64 9.34 9.39 179,530
08/25/2014 9.64 9.65 9.38 9.55 125,020
08/22/2014 9.53 9.64 9.46 9.59 111,832
08/21/2014 9.5 9.68 9.38 9.56 125,680
08/20/2014 9.46 9.6 9.28 9.49 91,359
08/19/2014 9.74 9.74 9.48 9.53 118,618
08/18/2014 9.52 9.83 9.47 9.72 124,966
08/15/2014 9.73 9.82 9.36 9.45 142,537
08/14/2014 9.47 9.7 9.47 9.64 102,825
08/13/2014 9.7 9.75 9.43 9.5 87,710
08/12/2014 9.83 10.0275 9.542 9.66 129,046
08/11/2014 9.56 10 9.48 9.86 145,537
08/08/2014 9.32 9.56 9.19 9.51 94,052
08/07/2014 9.42 9.56 9.2401 9.31 79,134
08/06/2014 9.2 9.485 9.1 9.38 94,550
08/05/2014 9.3 9.41 9.11 9.22 285,668
08/04/2014 9.38 9.52 9.26 9.38 118,699
08/01/2014 9.97 9.99 9.25 9.36 197,291
07/31/2014 9.94 10.02 9.75 9.91 215,586
07/30/2014 9.54 10.16 9.2501 10.07 549,107
07/29/2014 9.2 9.61 9.2 9.48 148,559
07/28/2014 9.03 9.28 8.82 9.21 152,139
07/25/2014 9.11 9.175 8.96 9 84,084
07/24/2014 9.29 9.48 9.003 9.23 109,251
07/23/2014 9.36 9.47 9.27 9.3 101,863
07/22/2014 9.43 9.62 9.24 9.39 112,188
07/21/2014 9.55 9.69 9.32 9.33 167,604
07/18/2014 9.48 9.8 9.48 9.68 119,820
07/17/2014 9.64 9.749 9.45 9.49 129,099
07/16/2014 9.64 9.82 9.52 9.73 135,777
07/15/2014 9.39 9.598 9.35 9.54 247,751
07/14/2014 9.08 9.54 9.02 9.42 279,153
07/11/2014 8.35 9.24 8.18 9.01 644,714
07/10/2014 8.65 8.86 8.552 8.82 378,839
07/09/2014 9.06 9.18 8.75 8.83 327,771
07/08/2014 9.68 9.68 8.93 8.99 1,215,994
07/07/2014 9.73 9.77 9.55 9.76 268,432
07/03/2014 9.55 9.81 9.51 9.73 146,279
07/02/2014 9.51 9.6899 9.47 9.64 181,529
07/01/2014 9.42 9.68 9.42 9.53 208,432
06/30/2014 9.23 9.42 9.21 9.41 126,528
06/27/2014 9.09 9.29 9.09 9.27 203,927
06/26/2014 9.07 9.19 8.974 9.18 74,604
06/25/2014 8.86 9.21 8.82 9.15 138,887
06/24/2014 8.88 9.23 8.88 8.9 157,796
06/23/2014 8.78 8.94 8.5635 8.91 167,220
06/20/2014 8.74 8.947 8.42 8.79 280,515
06/19/2014 8.51 8.74 8.49 8.71 148,399
06/18/2014 8.59 8.62 8.4301 8.52 116,001
06/17/2014 8.5 8.7701 8.42 8.62 175,682
06/16/2014 8.55 8.59 8.41 8.53 128,741
06/13/2014 8.75 8.77 8.55 8.59 105,457
06/12/2014 8.92 8.94 8.611 8.72 132,561
06/11/2014 9.09 9.12 8.714 8.97 168,466
06/10/2014 9.29 9.38 9.1 9.14 108,338
06/09/2014 9.14 9.36 9.14 9.35 187,037
06/06/2014 9.26 9.31 9.07 9.18 154,504
06/05/2014 9.26 9.28 9 9.2 120,990
06/04/2014 8.69 9.34 8.66 9.21 221,921
06/03/2014 8.89 8.99 8.74 8.75 224,519
06/02/2014 8.65 8.99 8.565 8.9 233,110
05/30/2014 8.82 8.8684 8.54 8.665 220,950
05/29/2014 8.47 8.89 8.4 8.8 263,020
05/28/2014 8.5 8.55 8.32 8.41 245,629
05/27/2014 8.48 8.79 8.48 8.52 317,274
05/23/2014 8.17 8.55 7.8 8.47 392,756
05/22/2014 8.03 8.39 8.03 8.24 272,504
05/21/2014 7.89 8.11 7.77 7.97 239,082
05/20/2014 7.84 7.9465 7.7 7.81 248,359
05/19/2014 7.84 7.98 7.75 7.89 312,758
05/16/2014 7.41 7.92 7.41 7.87 517,303
05/15/2014 6.9 7.96 6.84 7.51 2,260,146
05/14/2014 10.73 10.78 10.04 10.07 368,714
05/13/2014 10.87 10.95 10.76 10.78 142,352
05/12/2014 10.71 11.04 10.71 10.85 217,273
05/09/2014 10.83 10.86 10.57 10.7 202,794
05/08/2014 11.17 11.47 10.87 10.89 94,316
05/07/2014 11.04 11.25 10.77 11.22 119,035
05/06/2014 11.33 11.36 11 11.04 83,629
05/05/2014 11.53 11.59 11.31 11.42 79,796
05/02/2014 11.74 11.95 11.53 11.62 85,260
05/01/2014 11.73 11.93 11.51 11.72 93,884
04/30/2014 11.73 11.78 11.38 11.75 136,685
04/29/2014 11.93 12.005 11.76 11.77 63,496
04/28/2014 12.05 12.12 11.7 11.87 113,976
04/25/2014 12.23 12.24 11.86 11.98 105,686
04/24/2014 12.48 12.48 12.14 12.31 119,369
04/23/2014 12.45 12.53 12.35 12.37 117,959
04/22/2014 12.41 12.5 12.36 12.46 187,316
04/21/2014 12.5 12.54 12.37 12.43 131,853
04/17/2014 12.52 12.589 12.39 12.5 68,036
04/16/2014 12.92 12.96 12.421 12.54 101,566
04/15/2014 12.21 13.01 12.11 12.86 182,059
04/14/2014 12.59 12.609 12 12.205 127,451
04/11/2014 12.83 12.94 12.34 12.52 91,067
04/10/2014 13.47 13.47 12.821 12.92 115,306
04/09/2014 13.53 13.55 13.11 13.53 77,797
04/08/2014 13.69 13.96 13.41 13.48 121,515
04/07/2014 13.91 13.91 13.5 13.63 212,186
04/04/2014 14.17 14.24 13.77 13.91 672,131
04/03/2014 14.24 14.4 13.95 14.06 85,467
04/02/2014 14.19 14.36 14.01 14.21 71,601
04/01/2014 13.68 14.19 13.68 14.16 140,550
03/31/2014 13.7 13.98 13.66 13.68 159,639
03/28/2014 13.55 13.88 13.42 13.59 54,343
03/27/2014 13.57 13.705 13.44 13.57 112,622
03/26/2014 14.08 14.08 13.5 13.51 81,929
*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?