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
2018-02-16 5.60 5.65 5.45 5.45 5,840
2018-02-15 5.40 5.40 5.35 5.35 2,227
2018-02-14 5.30 5.40 5.30 5.35 1,994
2018-02-13 5.20 5.25 5.15 5.25 2,715
2018-02-12 5.15 5.40 5.15 5.35 854
2018-02-09 5.35 5.35 5.00 5.35 2,102
2018-02-08 5.35 5.35 5.225 5.25 3,201
2018-02-07 5.25 5.40 5.25 5.40 1,972
2018-02-06 5.25 5.30 5.10 5.25 5,040
2018-02-05 5.45 5.45 5.15 5.225 9,918
2018-02-02 5.80 5.80 5.50 5.55 6,312
2018-02-01 5.90 6.00 5.75 5.80 6,647
2018-01-31 6.25 6.25 5.95 5.95 2,659
2018-01-30 6.45 6.45 6.25 6.275 3,021
2018-01-29 6.45 6.55 6.45 6.475 2,363
2018-01-26 6.55 6.60 6.525 6.60 1,000
2018-01-25 6.60 6.60 6.50 6.55 2,502
2018-01-24 6.75 6.75 6.525 6.65 3,702
2018-01-23 6.70 6.85 6.675 6.85 3,960
2018-01-22 6.80 6.90 6.80 6.85 3,528
2018-01-19 6.55 6.95 6.55 6.85 5,160
2018-01-18 6.30 6.75 6.25 6.70 5,900
2018-01-17 6.30 6.425 6.175 6.425 3,970
2018-01-16 6.55 6.55 6.30 6.30 8,010
2018-01-12 6.50 6.65 6.50 6.575 17,796
2018-01-11 6.40 6.70 6.35 6.35 9,849
2018-01-10 7.15 7.15 6.45 6.50 55,452
2018-01-09 5.75 5.75 5.45 5.525 5,677
2018-01-08 5.75 5.80 5.70 5.75 4,753
2018-01-05 5.85 5.85 5.70 5.70 1,593

» More Audiovox Stock Price History

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