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
2017-12-08 5.75 5.90 5.65 5.65 5,474
2017-12-07 5.75 5.875 5.75 5.775 6,598
2017-12-06 5.80 5.80 5.60 5.65 2,551
2017-12-05 5.85 5.90 5.825 5.825 2,138
2017-12-04 6.35 6.35 5.725 5.75 22,034
2017-12-01 6.75 6.75 6.45 6.55 3,013
2017-11-30 6.625 6.80 6.625 6.75 1,706
2017-11-29 6.90 6.90 6.675 6.675 2,936
2017-11-28 6.75 6.80 6.70 6.80 1,437
2017-11-27 6.80 6.80 6.60 6.70 2,720
2017-11-24 6.65 6.95 6.60 6.95 3,682
2017-11-22 6.65 6.65 6.60 6.60 1,248
2017-11-21 6.50 6.70 6.50 6.60 7,502
2017-11-20 6.40 6.50 6.40 6.45 1,632
2017-11-17 6.40 6.40 6.35 6.375 1,858
2017-11-16 6.30 6.45 6.30 6.40 8,464
2017-11-15 6.25 6.50 6.25 6.35 4,508
2017-11-14 6.45 6.45 6.25 6.30 3,886
2017-11-13 6.55 6.575 6.55 6.575 807
2017-11-10 6.55 6.60 6.55 6.60 1,359
2017-11-09 6.45 6.60 6.40 6.60 5,438
2017-11-08 6.35 6.50 6.30 6.50 4,513
2017-11-07 6.55 6.55 6.25 6.325 7,116
2017-11-06 6.55 6.60 6.50 6.50 3,540
2017-11-03 6.60 6.65 6.60 6.65 908
2017-11-02 6.65 6.70 6.55 6.625 2,753
2017-11-01 6.75 6.75 6.55 6.55 3,512
2017-10-31 6.65 6.75 6.65 6.70 2,956
2017-10-30 6.50 6.50 6.45 6.45 4,763
2017-10-27 6.50 6.60 6.50 6.525 4,494

» More Audiovox Stock Price History

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