Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Voxx Intl Corp (NQ: VOXX )

5.860 -0.330 (-5.33%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 6.110 6.215 5.920 6.190 277,420 +0.17(+2.82%)
Sep 18, 2024 6.250 6.250 5.780 6.020 279,027 -0.17(-2.75%)
Sep 17, 2024 6.370 6.444 6.000 6.190 307,718 -0.19(-2.98%)
Sep 16, 2024 5.940 6.622 5.940 6.380 761,470 +0.47(+7.95%)
Sep 13, 2024 5.870 5.920 5.710 5.910 290,692 +0.09(+1.55%)
Sep 12, 2024 5.960 5.990 5.780 5.820 258,477 -0.07(-1.19%)
Sep 11, 2024 5.850 5.915 5.680 5.890 399,064 +0.08(+1.38%)
Sep 10, 2024 5.850 6.330 5.720 5.810 595,473 -0.01(-0.17%)
Sep 09, 2024 5.940 5.950 5.630 5.820 414,247 -0.02(-0.34%)
Sep 06, 2024 5.750 5.960 5.593 5.840 340,435 +0.04(+0.69%)
Sep 05, 2024 5.850 6.180 5.710 5.800 742,202 -0.03(-0.51%)
Sep 04, 2024 5.400 5.900 5.320 5.830 687,177 +0.46(+8.57%)
Sep 03, 2024 5.490 6.350 5.360 5.370 2,187,870 -0.12(-2.19%)
Aug 30, 2024 4.900 5.700 4.900 5.490 2,127,206 +0.62(+12.73%)
Aug 29, 2024 5.210 5.740 4.860 4.870 5,457,248 -0.26(-5.07%)
Aug 28, 2024 4.680 5.410 4.580 5.130 11,570,699 +0.34(+7.10%)
Aug 27, 2024 3.870 5.470 3.860 4.790 147,801,088 +1.94(+68.07%)
Aug 26, 2024 2.860 2.880 2.760 2.850 74,072 -0.06(-2.06%)
Aug 23, 2024 2.920 2.960 2.856 2.910 47,439 +0.07(+2.46%)
Aug 22, 2024 2.950 2.950 2.800 2.840 29,876 -0.09(-3.07%)
Aug 21, 2024 2.910 2.980 2.890 2.930 47,745 +0.07(+2.45%)
Aug 20, 2024 3.010 3.040 2.765 2.860 49,340 -0.14(-4.67%)
Aug 19, 2024 3.160 3.179 2.920 3.000 115,488 -0.12(-3.85%)
Aug 16, 2024 2.760 3.150 2.760 3.120 121,355 +0.35(+12.64%)
Aug 15, 2024 2.600 2.830 2.600 2.770 112,537 +0.19(+7.36%)
Aug 14, 2024 2.630 2.690 2.485 2.580 144,734 -0.05(-1.90%)
Aug 13, 2024 2.570 2.640 2.565 2.630 58,212 +0.08(+3.14%)
Aug 12, 2024 2.560 2.639 2.540 2.550 44,985 -0.03(-1.16%)
Aug 09, 2024 2.500 2.850 2.475 2.580 154,522 +0.19(+7.95%)
Aug 08, 2024 2.380 2.414 2.359 2.390 39,322 +0.02(+0.84%)
Aug 07, 2024 2.440 2.520 2.370 2.370 84,065 -0.06(-2.47%)
Aug 06, 2024 2.340 2.450 2.270 2.430 144,903 +0.11(+4.74%)
Aug 05, 2024 2.320 2.380 2.280 2.320 117,078 -0.07(-2.93%)
Aug 02, 2024 2.440 2.465 2.370 2.390 105,501 -0.10(-4.02%)
Aug 01, 2024 2.590 2.603 2.440 2.490 86,440 -0.07(-2.73%)
Jul 31, 2024 2.610 2.660 2.530 2.560 82,766 -0.04(-1.54%)
Jul 30, 2024 2.730 2.770 2.570 2.600 104,739 -0.16(-5.80%)
Jul 29, 2024 2.820 2.859 2.570 2.760 145,072 -0.04(-1.43%)
Jul 26, 2024 2.450 2.870 2.450 2.800 233,196 +0.35(+14.52%)
Jul 25, 2024 2.500 2.500 2.435 2.445 331,499 -0.05(-1.81%)
Jul 24, 2024 2.530 2.590 2.460 2.490 261,341 -0.07(-2.73%)
Jul 23, 2024 2.700 2.740 2.540 2.560 206,892 -0.13(-4.83%)
Jul 22, 2024 2.610 2.720 2.520 2.690 159,794 +0.09(+3.46%)
Jul 19, 2024 2.590 2.640 2.570 2.600 101,978 +0.00(+0.00%)
Jul 18, 2024 2.650 2.698 2.570 2.600 177,554 -0.05(-1.89%)
Jul 17, 2024 2.730 2.810 2.640 2.650 505,578 -0.09(-3.28%)
Jul 16, 2024 2.710 2.890 2.700 2.740 336,346 +0.01(+0.37%)
Jul 15, 2024 2.700 2.834 2.665 2.730 256,910 +0.04(+1.49%)
Jul 12, 2024 2.730 2.890 2.600 2.690 273,529 +0.04(+1.51%)
Jul 11, 2024 2.760 2.960 2.650 2.650 288,358 -0.19(-6.69%)
Jul 10, 2024 2.650 2.875 2.650 2.840 168,823 +0.16(+5.97%)
Jul 09, 2024 2.770 2.800 2.650 2.680 86,900 -0.11(-3.94%)
Jul 08, 2024 2.820 2.860 2.660 2.790 105,552 +0.01(+0.36%)
Jul 05, 2024 2.900 2.900 2.760 2.780 61,760 -0.09(-3.14%)
Jul 03, 2024 2.950 2.980 2.740 2.870 75,554 -0.02(-0.69%)
Jul 02, 2024 2.760 2.905 2.650 2.890 141,319 +0.16(+5.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.