VOXX

Historical Stock Prices

$8.095
*  
0.085
1.06%
Get VOXX Alerts
*Delayed - data as of Oct. 24, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
03/25/2014 13.99 14.13 13.655 13.95 97,372
03/24/2014 14.18 14.368 13.67 13.94 90,136
03/21/2014 13.87 14.39 13.72 14.08 144,336
03/20/2014 13.47 13.93 13.47 13.84 155,771
03/19/2014 13.48 13.672 13.3 13.47 90,330
03/18/2014 13.22 13.54 13.17 13.45 47,958
03/17/2014 13.26 13.415 13.14 13.18 137,618
03/14/2014 13.01 13.31 12.966 13.17 108,105
03/13/2014 13.25 13.25 12.97 13.08 111,034
03/12/2014 13.06 13.27 12.95 13.25 81,314
03/11/2014 13.51 13.82 12.954 13.09 103,179
03/10/2014 13.64 13.67 13.4 13.53 90,407
03/07/2014 13.75 13.93 13.53 13.61 82,756
03/06/2014 13.61 13.72 13.46 13.62 150,334
03/05/2014 13.63 13.88 13.56 13.61 75,676
03/04/2014 13.05 13.7 12.77 13.58 159,394
03/03/2014 12.9 13.09 12.57 12.99 243,944
02/28/2014 13.17 13.389 12.94 13 118,767
02/27/2014 12.87 13.15 12.7801 13.14 162,654
02/26/2014 12.89 13 12.78 12.87 164,739
02/25/2014 12.7 12.98 12.7 12.84 85,136
02/24/2014 12.65 12.8 12.6 12.73 179,313
02/21/2014 12.9 12.9 12.63 12.65 167,864
02/20/2014 12.56 12.91 12.52 12.86 75,007
02/19/2014 12.79 12.92 12.6 12.6 110,689
02/18/2014 12.68 12.9995 12.61 12.78 108,336
02/14/2014 12.75 12.75 12.54 12.58 91,936
02/13/2014 12.42 12.93 12.42 12.75 144,841
02/12/2014 12.75 12.82 12.32 12.5 132,024
02/11/2014 12.86 12.89 12.57 12.72 119,263
02/10/2014 12.91 12.91 12.715 12.79 98,635
02/07/2014 12.84 12.959 12.7 12.91 76,627
02/06/2014 12.74 12.9699 12.685 12.8 121,712
02/05/2014 12.56 12.93 12.34 12.68 135,502
02/04/2014 12.36 12.67 12.06 12.62 195,215
02/03/2014 13.23 13.29 12.1 12.37 385,500
01/31/2014 13.4 13.65 13.26 13.33 103,500
01/30/2014 13.81 13.87 13.37 13.63 133,844
01/29/2014 13.63 13.74 13.33 13.6 131,892
01/28/2014 13.75 13.85 13.53 13.83 191,872
01/27/2014 14.03 14.03 13.52 13.69 187,514
01/24/2014 14.3 14.37 13.8201 14.01 129,331
01/23/2014 14.55 14.606 14.15 14.46 138,477
01/22/2014 14.46 14.62 14.32 14.58 191,707
01/21/2014 14.15 14.57 14.11 14.38 171,477
01/17/2014 13.95 14.15 13.92 14.09 156,547
01/16/2014 14.06 14.06 13.87 14.01 129,494
01/15/2014 14.02 14.14 13.82 14.12 134,899
01/14/2014 13.85 14.24 13.81 13.95 196,545
01/13/2014 13.76 14.62 13.71 14.03 561,777
01/10/2014 14 14.12 13.6 13.81 594,563
01/09/2014 16.21 16.32 14 14 801,071
01/08/2014 16.84 17.13 16.65 16.99 368,137
01/07/2014 16.72 17.06 16.52 16.83 192,994
01/06/2014 16.79 16.82 16.254 16.63 175,801
01/03/2014 16.54 16.75 16.432 16.65 84,014
01/02/2014 16.7 16.7 16.23 16.49 142,145
12/31/2013 16.62 16.79 16.44 16.7 142,484
12/30/2013 16.58 16.73 16.36 16.6 111,672
12/27/2013 16.76 16.88 16.265 16.58 100,199
12/26/2013 16.86 16.86 16.334 16.67 103,503
12/24/2013 16.69 16.83 16.47 16.81 62,195
12/23/2013 16.25 16.68 16.15 16.62 128,879
12/20/2013 16.35 16.78 16.07 16.1 415,592
12/19/2013 16.55 16.8 16.14 16.27 119,629
12/18/2013 16.53 16.67 16 16.62 236,282
12/17/2013 16.23 16.56 16.02 16.5 123,478
12/16/2013 16.27 16.94 16.07 16.19 209,143
12/13/2013 16.53 16.75 16.09 16.25 153,496
12/12/2013 16.49 16.65 16.28 16.44 93,612
12/11/2013 16.62 16.71 16.241 16.48 124,485
12/10/2013 17.15 17.15 16.4 16.62 195,623
12/09/2013 17.5 17.5 17 17.17 138,429
12/06/2013 17.5 17.8 17.35 17.5 193,539
12/05/2013 16.95 17 16.7195 16.86 108,099
12/04/2013 17.22 17.35 16.75 17.06 210,586
12/03/2013 17.53 17.93 16.91 17.22 175,686
12/02/2013 17.79 17.79 16.08 17 303,132
11/29/2013 18 18 17.56 17.84 37,604
11/27/2013 17.57 17.93 17.04 17.9 76,219
11/26/2013 17 17.72 16.79 17.57 98,014
11/25/2013 16.98 17.11 16.51 16.93 250,477
11/22/2013 16.63 16.89 16.31 16.84 94,879
11/21/2013 16.58 16.9821 16.33 16.57 134,493
11/20/2013 16.54 16.9255 16.3001 16.57 109,736
11/19/2013 16.55 16.93 16.3 16.41 146,847
11/18/2013 16.58 17.05 16.358 16.52 169,341
11/15/2013 16.24 16.52 16.22 16.46 59,075
11/14/2013 16.45 16.599 16.12 16.31 86,767
11/13/2013 16.02 16.52 15.82 16.42 75,364
11/12/2013 15.71 16.27 15.56 16 112,276
11/11/2013 15.73 15.85 15.4863 15.78 105,821
11/08/2013 15.41 15.77 15.38 15.71 80,004
11/07/2013 15.79 16.05 15.43 15.45 108,700
11/06/2013 16.39 16.39 15.7 15.81 68,683
11/05/2013 16.21 16.3399 16.04 16.18 71,346
11/04/2013 15.55 16.35 15.45 16.23 212,187
11/01/2013 15.51 15.7892 15.32 15.54 157,572
10/31/2013 15.49 15.89 15.42 15.51 158,034
10/30/2013 16 16 15.41 15.53 82,879
10/29/2013 15.49 15.97 15.3 15.96 86,929
10/28/2013 15.49 15.63 15 15.41 160,400
10/25/2013 15.16 15.49 15.07 15.43 119,090
10/24/2013 14.76 15.2 14.69 15.07 113,332
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.

Research Brokers before you trade

Want to trade FX?