AUDIOVOX Historical Stock Price

Below is the stock price history for Audiovox VOXX. Data is recorded each day for the historical open, high, low, close and volume. The Audiovox stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Audiovox Historical Stock Price

DateOpenHighLowCloseVolume
2018-08-21 5.50 5.60 5.50 5.60 900
2018-08-20 5.45 5.45 5.45 5.45 710
2018-08-17 5.45 5.45 5.35 5.35 274
2018-08-16 5.375 5.45 5.375 5.425 1,598
2018-08-15 5.50 5.50 5.25 5.325 2,530
2018-08-14 5.50 5.60 5.45 5.55 1,204
2018-08-13 5.55 5.55 5.35 5.40 3,987
2018-08-10 5.35 5.50 5.35 5.50 1,200
2018-08-09 5.30 5.40 5.30 5.35 2,690
2018-08-08 5.20 5.35 5.20 5.35 2,159
2018-08-07 5.20 5.25 5.15 5.20 1,471
2018-08-06 5.15 5.15 5.15 5.15 930
2018-08-03 5.15 5.15 5.10 5.15 955
2018-08-02 5.25 5.30 5.15 5.15 2,891
2018-08-01 5.20 5.25 5.20 5.25 4,020
2018-07-31 5.25 5.275 5.25 5.25 2,300
2018-07-30 5.25 5.325 5.25 5.25 339
2018-07-27 5.15 5.20 5.10 5.20 4,277
2018-07-26 5.30 5.35 5.10 5.10 9,591
2018-07-25 5.35 5.35 5.30 5.325 1,320
2018-07-24 5.70 5.70 5.35 5.35 5,889
2018-07-23 5.50 5.65 5.50 5.575 5,180
2018-07-20 5.50 5.60 5.50 5.60 1,348
2018-07-19 5.55 5.55 5.45 5.50 2,300
2018-07-18 5.55 5.60 5.45 5.45 15,376
2018-07-17 5.55 5.60 5.55 5.55 2,250
2018-07-16 5.55 5.65 5.50 5.55 2,303
2018-07-13 5.475 5.65 5.45 5.50 7,731
2018-07-12 5.40 5.40 5.30 5.40 4,656
2018-07-11 5.10 5.75 5.10 5.35 8,862

» More Audiovox Stock Price History

To see other companies like Audiovox (VOXX), view our stock market today for news, and other data.