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
2018-05-25 5.75 5.80 5.70 5.70 1,155
2018-05-24 5.50 5.80 5.50 5.80 4,410
2018-05-23 5.50 5.575 5.45 5.575 3,314
2018-05-22 5.70 5.70 5.55 5.575 8,436
2018-05-21 5.75 5.775 5.65 5.70 5,368
2018-05-18 5.60 5.85 5.55 5.80 6,975
2018-05-17 5.40 5.60 5.35 5.575 7,147
2018-05-16 5.20 5.35 5.20 5.30 3,496
2018-05-15 5.15 5.30 5.10 5.175 12,899
2018-05-14 5.35 5.45 5.25 5.40 7,264
2018-05-11 5.20 5.40 5.20 5.40 3,374
2018-05-10 5.05 5.175 5.05 5.175 1,506
2018-05-09 5.20 5.225 5.10 5.10 3,656
2018-05-08 5.15 5.15 5.00 5.10 6,450
2018-05-07 5.15 5.225 5.15 5.175 5,180
2018-05-04 5.10 5.125 5.05 5.10 1,963
2018-05-03 4.95 5.125 4.95 5.10 4,820
2018-05-02 4.95 5.05 4.95 4.975 3,762
2018-05-01 4.85 4.90 4.85 4.90 629
2018-04-30 4.925 5.00 4.925 5.00 1,200
2018-04-27 4.95 4.95 4.80 4.90 10,520
2018-04-26 4.95 4.95 4.85 4.90 3,900
2018-04-25 4.85 4.95 4.85 4.90 2,889
2018-04-24 4.80 4.95 4.80 4.925 5,027
2018-04-23 4.75 4.825 4.70 4.80 6,068
2018-04-20 4.85 4.85 4.75 4.775 1,533
2018-04-19 4.95 4.95 4.825 4.85 7,036
2018-04-18 5.075 5.10 5.05 5.05 1,506
2018-04-17 5.00 5.10 5.00 5.10 2,625
2018-04-16 4.90 5.025 4.90 5.00 2,074

» More Audiovox Stock Price History

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