Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	9.940	10.02	9.750	9.910	214,987	-0.16(-1.59%)
Jul 30, 2014	9.540	10.16	9.250	10.07	549,107	+0.59(+6.22%)
Jul 29, 2014	9.200	9.610	9.200	9.480	148,559	+0.27(+2.93%)
Jul 28, 2014	9.030	9.280	8.820	9.210	153,288	+0.21(+2.33%)
Jul 25, 2014	9.110	9.175	8.960	9.000	84,084	-0.23(-2.49%)
Jul 24, 2014	9.290	9.480	9.003	9.230	109,251	-0.07(-0.75%)
Jul 23, 2014	9.360	9.470	9.270	9.300	101,863	-0.09(-0.96%)
Jul 22, 2014	9.430	9.620	9.240	9.390	112,188	+0.06(+0.64%)
Jul 21, 2014	9.550	9.690	9.320	9.330	167,604	-0.35(-3.62%)
Jul 18, 2014	9.480	9.800	9.480	9.680	119,820	+0.19(+2.00%)
Jul 17, 2014	9.640	9.749	9.450	9.490	129,099	-0.24(-2.47%)
Jul 16, 2014	9.640	9.820	9.520	9.730	135,777	+0.19(+1.99%)
Jul 15, 2014	9.390	9.598	9.350	9.540	247,751	+0.12(+1.27%)
Jul 14, 2014	9.080	9.540	9.020	9.420	278,492	+0.41(+4.55%)
Jul 11, 2014	8.350	9.240	8.180	9.010	644,714	+0.19(+2.15%)
Jul 10, 2014	8.650	8.860	8.552	8.820	372,589	-0.01(-0.11%)
Jul 09, 2014	9.060	9.180	8.750	8.830	327,771	-0.16(-1.78%)
Jul 08, 2014	9.680	9.680	8.930	8.990	1,215,464	-0.77(-7.89%)
Jul 07, 2014	9.730	9.770	9.550	9.760	266,856	+0.03(+0.31%)
Jul 03, 2014	9.550	9.730	9.730	9.730	146,300	+0.09(+0.93%)
Jul 02, 2014	9.510	9.690	9.470	9.640	181,132	+0.11(+1.15%)
Jul 01, 2014	9.420	9.680	9.420	9.530	207,030	+0.12(+1.28%)
Jun 30, 2014	9.230	9.420	9.210	9.410	126,038	+0.14(+1.51%)
Jun 27, 2014	9.090	9.290	9.090	9.270	207,615	+0.09(+0.98%)
Jun 26, 2014	9.070	9.190	8.974	9.180	74,604	+0.03(+0.33%)
Jun 25, 2014	8.860	9.210	8.820	9.150	138,887	+0.25(+2.81%)
Jun 24, 2014	8.880	9.230	8.880	8.900	156,552	-0.01(-0.11%)
Jun 23, 2014	8.780	8.940	8.563	8.910	167,220	+0.12(+1.37%)
Jun 20, 2014	8.740	8.947	8.420	8.790	280,515	+0.08(+0.92%)
Jun 19, 2014	8.510	8.740	8.490	8.710	148,399	+0.19(+2.23%)
Jun 18, 2014	8.590	8.620	8.430	8.520	115,731	-0.10(-1.16%)
Jun 17, 2014	8.500	8.770	8.420	8.620	175,682	+0.09(+1.06%)
Jun 16, 2014	8.550	8.590	8.410	8.530	128,741	-0.06(-0.70%)
Jun 13, 2014	8.750	8.770	8.550	8.590	105,457	-0.13(-1.49%)
Jun 12, 2014	8.920	8.940	8.611	8.720	132,003	-0.25(-2.79%)
Jun 11, 2014	9.090	9.120	8.714	8.970	167,518	-0.17(-1.86%)
Jun 10, 2014	9.290	9.380	9.100	9.140	107,809	-0.04(-0.44%)
Jun 06, 2014	9.260	9.310	9.070	9.180	154,504	-0.02(-0.22%)
Jun 05, 2014	9.260	9.280	9.000	9.200	119,333	-0.01(-0.11%)
Jun 04, 2014	8.690	9.340	8.660	9.210	221,921	+0.46(+5.26%)
Jun 03, 2014	8.890	8.990	8.740	8.750	224,519	-0.15(-1.69%)
Jun 02, 2014	8.650	8.990	8.565	8.900	232,847	+0.24(+2.71%)
May 30, 2014	8.820	8.868	8.540	8.665	220,950	-0.14(-1.53%)
May 29, 2014	8.470	8.890	8.400	8.800	263,020	+0.39(+4.64%)
May 28, 2014	8.500	8.550	8.320	8.410	245,629	-0.11(-1.29%)
May 27, 2014	8.480	8.790	8.480	8.520	317,274	+0.05(+0.59%)
May 23, 2014	8.170	8.470	8.470	8.470	392,800	+0.14(+1.68%)
May 22, 2014	8.030	8.390	8.030	8.330	185,300	+0.36(+4.52%)
May 21, 2014	7.890	8.110	7.770	7.970	238,787	+0.16(+2.05%)
May 20, 2014	7.840	7.947	7.700	7.810	245,990	-0.08(-1.01%)
May 19, 2014	7.840	7.980	7.750	7.890	312,758	+0.02(+0.25%)
May 16, 2014	7.410	7.920	7.410	7.870	517,303	+0.36(+4.79%)
May 15, 2014	6.900	7.960	6.840	7.510	2,260,146	-2.56(-25.42%)
May 14, 2014	10.73	10.78	10.04	10.07	390,400	-0.71(-6.59%)
May 13, 2014	10.87	10.95	10.76	10.78	113,366	-0.07(-0.65%)
May 12, 2014	10.71	11.04	10.71	10.85	216,669	+0.15(+1.40%)
May 09, 2014	10.83	10.86	10.57	10.70	202,794	-0.19(-1.74%)
May 08, 2014	11.17	11.47	10.87	10.89	94,079	-0.33(-2.94%)
May 07, 2014	11.04	11.25	10.77	11.22	117,542	+0.18(+1.63%)
May 06, 2014	11.33	11.36	11.00	11.04	83,629	-0.38(-3.33%)
May 05, 2014	11.53	11.59	11.31	11.42	79,208	-0.20(-1.72%)
May 02, 2014	11.74	11.95	11.53	11.62	85,260	-0.10(-0.85%)

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.