Quantcast
VOXX

VOXX International Corporation Class A Common Stock Historical Stock Prices

$5.08
*  
0.03
0.59%
Get VOXX Alerts
*Delayed - data as of Jan. 23, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

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 5.11 5.18 5.01 5.08 23,066
01/23/2019 5.11 5.18 5.01 5.08 23,066
01/22/2019 5.16 5.2 5.02 5.11 43,267
01/18/2019 5.06 5.15 4.96 5.15 44,850
01/17/2019 5.1 5.1 4.98 5.03 34,480
01/16/2019 5.02 5.19 4.9375 5.17 30,976
01/15/2019 4.85 5.06 4.83 5.02 92,961
01/14/2019 4.96 5.1006 4.75 4.85 61,490
01/11/2019 4.72 4.98 4.4116 4.98 63,627
01/10/2019 4.44 4.85 4.3 4.72 121,595
01/09/2019 4.4 4.56 4.34 4.44 65,707
01/08/2019 4.4 4.46 4.305 4.39 12,044
01/07/2019 4.2 4.4 4.15 4.39 45,136
01/04/2019 4.12 4.31 4.11 4.2 16,499
01/03/2019 4.08 4.14 3.94 4.09 29,770
01/02/2019 3.95 4.16 3.93 4.1 40,304
12/31/2018 3.94 4.09 3.93 3.96 174,542
12/28/2018 3.98 4.035 3.73 3.95 237,261
12/27/2018 3.93 4.03 3.81 3.96 120,371
12/26/2018 4.15 4.2 3.91 3.94 119,882
12/24/2018 4.48 4.48 4.07 4.15 77,849
12/21/2018 4.49 4.54 4.43 4.49 146,060
12/20/2018 4.51 4.55 4.44 4.48 114,845
12/19/2018 4.57 4.61 4.52 4.55 78,185
12/18/2018 4.55 4.6 4.49 4.57 42,941
12/17/2018 4.55 4.59 4.47 4.49 176,122
12/14/2018 4.55 4.66 4.53 4.56 22,506
12/13/2018 4.54 4.625 4.515 4.58 67,055
12/12/2018 4.53 4.6799 4.53 4.55 32,347
12/11/2018 4.45 4.73 4.42 4.47 49,976
12/10/2018 4.5 4.62 4.42 4.43 69,753
12/07/2018 4.83 4.9875 4.51 4.53 81,453
12/06/2018 4.81 4.94 4.49 4.82 150,683
12/04/2018 5.01 5.05 4.8091 4.91 159,742
12/03/2018 5.09 5.13 4.95 5.02 206,789
11/30/2018 5.04 5.11 5.02 5.02 76,099
11/29/2018 4.93 5.07 4.93 5.04 225,287
11/28/2018 5.07 5.14 5.04 5.05 124,773
11/27/2018 5.07 5.13 5.03 5.07 135,776
11/26/2018 5.14 5.14 5.05 5.1 9,720
11/23/2018 5.06 5.122 5.05 5.11 5,790
11/21/2018 5.09 5.16 5.09 5.09 20,015
11/20/2018 5 5.2 5 5.05 84,945
11/19/2018 5.06 5.14 5.02 5.05 77,203
11/16/2018 5.07 5.23 5.0301 5.1 7,701
11/15/2018 5.03 5.205 5.03 5.07 10,913
11/14/2018 5.16 5.16 5.05 5.06 5,051
11/13/2018 5.18 5.3475 5.065 5.16 23,739
11/12/2018 5.1 5.255 5.1 5.19 26,645
11/09/2018 5.02 5.16 5.02 5.11 27,976
11/08/2018 5.11 5.12 5.04 5.06 53,047
11/07/2018 5.14 5.19 5.1 5.12 18,253
11/06/2018 5.27 5.4 5.12 5.15 31,575
11/05/2018 5.26 5.3899 5.24 5.28 8,470
11/02/2018 5.37 5.49 5.1901 5.29 16,741
11/01/2018 5.11 5.47 5.11 5.37 55,598
10/31/2018 5.22 5.28 5.1 5.1 26,665
10/30/2018 5.22 5.29 5.14 5.21 21,123
10/29/2018 5.05 5.23 5.05 5.23 93,091
10/26/2018 5.08 5.2 5.05 5.06 49,209
10/25/2018 5.06 5.19 5.06 5.14 27,940
10/24/2018 5.18 5.23 5.02 5.05 63,639
10/23/2018 5.14 5.28 5.13 5.175 39,415
*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?

Smart Portfolio