Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.45	11.48	11.09	11.12	142,525	-0.37(-3.22%)
May 30, 2013	11.49	11.64	11.43	11.49	94,188	+0.07(+0.61%)
May 29, 2013	11.24	11.47	11.16	11.42	74,113	+0.15(+1.33%)
May 28, 2013	11.03	11.48	11.03	11.27	139,501	+0.38(+3.49%)
May 24, 2013	10.70	10.92	10.55	10.89	0	+0.14(+1.30%)
May 23, 2013	10.46	10.94	10.34	10.75	0	+0.15(+1.42%)
May 22, 2013	10.88	11.00	10.49	10.60	0	-0.29(-2.66%)
May 21, 2013	10.72	10.93	10.58	10.89	0	+0.21(+1.97%)
May 20, 2013	10.68	10.72	10.50	10.68	0	+0.00(+0.00%)
May 17, 2013	10.25	10.68	10.25	10.68	0	+0.42(+4.09%)
May 16, 2013	10.39	10.50	10.13	10.26	218,277	-0.20(-1.91%)
May 15, 2013	11.00	11.19	10.10	10.46	0	+0.41(+4.08%)
May 13, 2013	9.970	10.05	9.760	10.05	0	+0.10(+1.01%)
May 10, 2013	9.700	9.950	9.620	9.950	0	+0.27(+2.79%)
May 09, 2013	9.590	9.700	9.540	9.680	0	+0.05(+0.52%)
May 08, 2013	9.410	9.630	9.370	9.630	0	+0.22(+2.34%)
May 07, 2013	9.500	9.500	9.290	9.410	0	-0.05(-0.53%)
May 06, 2013	9.250	9.500	9.151	9.460	0	+0.21(+2.27%)
May 03, 2013	9.180	9.270	9.180	9.250	0	+0.20(+2.21%)
May 02, 2013	9.030	9.320	9.020	9.050	0	+0.10(+1.12%)
May 01, 2013	9.510	9.510	8.910	8.950	180,301	-0.58(-6.09%)
Apr 30, 2013	9.710	9.780	9.510	9.530	0	-0.15(-1.55%)
Apr 29, 2013	9.700	9.845	9.610	9.680	87,026	+0.05(+0.52%)
Apr 26, 2013	9.820	9.820	9.620	9.630	100,231	-0.20(-2.03%)
Apr 25, 2013	9.730	9.940	9.710	9.830	93,690	+0.15(+1.55%)
Apr 24, 2013	9.900	9.910	9.630	9.680	118,307	-0.22(-2.22%)
Apr 23, 2013	9.960	9.980	9.780	9.900	57,534	+0.04(+0.41%)
Apr 22, 2013	10.09	10.09	9.510	9.860	167,272	-0.23(-2.28%)
Apr 19, 2013	9.850	10.15	9.800	10.09	90,647	+0.26(+2.64%)
Apr 18, 2013	9.910	10.04	9.770	9.830	142,939	-0.03(-0.30%)
Apr 17, 2013	10.32	10.39	9.810	9.860	172,121	-0.60(-5.74%)
Apr 16, 2013	10.33	10.50	10.26	10.46	139,343	+0.18(+1.75%)
Apr 15, 2013	10.46	10.50	10.16	10.28	230,119	-0.22(-2.10%)
Apr 12, 2013	10.43	10.55	10.36	10.50	72,029	+0.00(+0.00%)
Apr 11, 2013	10.36	10.63	10.28	10.50	155,896	+0.15(+1.45%)
Apr 10, 2013	9.900	10.38	9.900	10.35	203,175	+0.46(+4.65%)
Apr 09, 2013	10.22	10.44	9.800	9.890	230,781	-0.33(-3.23%)
Apr 08, 2013	10.21	10.32	9.980	10.22	157,526	+0.05(+0.49%)
Apr 05, 2013	9.610	10.26	9.600	10.17	387,435	+0.39(+3.99%)
Apr 04, 2013	10.10	10.10	9.600	9.780	140,716	-0.30(-2.98%)
Apr 03, 2013	10.30	10.30	10.01	10.08	85,157	-0.18(-1.75%)
Apr 02, 2013	10.29	10.52	10.16	10.26	120,022	+0.04(+0.39%)
Apr 01, 2013	10.73	10.81	10.05	10.22	137,730	-0.49(-4.58%)
Mar 28, 2013	10.75	10.75	10.45	10.71	122,804	+0.01(+0.09%)
Mar 27, 2013	10.59	10.79	10.50	10.70	81,247	+0.05(+0.47%)
Mar 26, 2013	10.49	10.69	10.42	10.65	107,844	+0.25(+2.40%)
Mar 25, 2013	10.31	10.43	10.25	10.40	99,228	+0.17(+1.66%)
Mar 22, 2013	10.34	10.34	10.10	10.23	111,236	-0.13(-1.25%)
Mar 21, 2013	10.61	10.70	10.34	10.36	65,674	-0.35(-3.27%)
Mar 20, 2013	10.42	10.72	10.33	10.71	93,587	+0.44(+4.28%)
Mar 19, 2013	10.16	10.35	10.15	10.27	65,529	+0.14(+1.38%)
Mar 18, 2013	10.10	10.19	10.03	10.13	128,501	-0.07(-0.69%)
Mar 15, 2013	10.69	10.69	10.15	10.20	196,711	-0.46(-4.32%)
Mar 14, 2013	10.25	10.69	10.25	10.66	84,731	+0.47(+4.61%)
Mar 13, 2013	10.13	10.31	10.08	10.19	55,984	+0.07(+0.69%)
Mar 12, 2013	10.17	10.39	10.11	10.12	87,503	-0.08(-0.78%)
Mar 11, 2013	10.22	10.23	10.06	10.20	75,961	+0.02(+0.20%)
Mar 08, 2013	10.32	10.35	10.15	10.18	89,947	-0.04(-0.44%)
Mar 07, 2013	10.18	10.28	10.10	10.22	57,287	+0.03(+0.25%)
Mar 06, 2013	10.17	10.29	10.07	10.20	53,974	+0.07(+0.69%)
Mar 05, 2013	10.04	10.31	10.04	10.13	102,293	+0.13(+1.30%)
Mar 04, 2013	10.02	10.11	9.880	10.00	66,579	-0.02(-0.20%)

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.