Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.370	7.550	7.310	7.490	163,922	+0.10(+1.35%)
Jul 30, 2012	7.700	7.770	7.380	7.390	168,908	-0.28(-3.65%)
Jul 27, 2012	7.570	7.700	7.390	7.670	159,505	+0.11(+1.46%)
Jul 26, 2012	7.630	7.750	7.320	7.560	99,743	+0.01(+0.13%)
Jul 25, 2012	7.640	7.760	7.540	7.550	110,776	-0.03(-0.40%)
Jul 24, 2012	7.860	7.960	7.530	7.580	165,609	-0.28(-3.56%)
Jul 23, 2012	7.910	8.030	7.760	7.860	109,948	-0.19(-2.36%)
Jul 20, 2012	8.090	8.300	8.000	8.050	193,127	-0.10(-1.23%)
Jul 19, 2012	7.960	8.190	7.860	8.150	214,030	+0.22(+2.77%)
Jul 18, 2012	7.790	7.960	7.750	7.930	136,185	+0.11(+1.41%)
Jul 17, 2012	7.900	7.990	7.680	7.820	199,836	-0.06(-0.76%)
Jul 16, 2012	7.960	8.110	7.830	7.880	152,624	-0.13(-1.62%)
Jul 13, 2012	7.920	8.068	7.720	8.010	305,328	+0.08(+0.95%)
Jul 12, 2012	7.910	8.180	7.800	7.935	290,109	-0.10(-1.31%)
Jul 11, 2012	8.240	8.449	7.990	8.040	892,040	-1.73(-17.71%)
Jul 10, 2012	9.430	9.870	9.370	9.770	501,540	+0.31(+3.28%)
Jul 09, 2012	9.560	9.720	9.290	9.460	230,950	-0.16(-1.66%)
Jul 06, 2012	9.480	9.630	9.420	9.620	117,084	+0.06(+0.63%)
Jul 05, 2012	9.190	9.700	9.150	9.560	209,617	+0.37(+4.03%)
Jul 03, 2012	9.000	9.249	8.900	9.190	89,403	+0.15(+1.66%)
Jul 02, 2012	9.290	9.290	8.940	9.040	178,866	-0.28(-3.00%)
Jun 29, 2012	9.150	9.420	9.010	9.320	172,278	+0.35(+3.90%)
Jun 28, 2012	8.950	8.980	8.460	8.970	245,878	-0.06(-0.66%)
Jun 27, 2012	9.000	9.090	8.830	9.030	258,949	-0.02(-0.22%)
Jun 26, 2012	9.150	9.250	8.900	9.050	95,337	-0.11(-1.20%)
Jun 25, 2012	9.220	9.230	9.020	9.160	106,705	-0.13(-1.40%)
Jun 22, 2012	9.250	9.340	9.150	9.290	142,007	+0.13(+1.42%)
Jun 21, 2012	9.300	9.370	9.120	9.160	121,920	-0.11(-1.19%)
Jun 20, 2012	9.350	9.400	9.011	9.270	192,154	-0.05(-0.54%)
Jun 19, 2012	9.250	9.440	9.170	9.320	246,283	+0.08(+0.87%)
Jun 18, 2012	9.280	9.460	9.190	9.240	183,457	-0.16(-1.70%)
Jun 15, 2012	9.560	9.690	9.315	9.400	182,956	-0.17(-1.78%)
Jun 14, 2012	9.730	9.790	9.390	9.570	202,730	-0.12(-1.24%)
Jun 13, 2012	9.860	9.960	9.640	9.690	244,354	-0.20(-2.02%)
Jun 12, 2012	9.750	10.09	9.630	9.890	373,654	+0.14(+1.44%)
Jun 11, 2012	9.510	10.15	9.460	9.750	447,300	+0.39(+4.17%)
Jun 08, 2012	8.900	9.485	8.870	9.360	291,009	+0.42(+4.70%)
Jun 07, 2012	9.280	9.430	8.860	8.940	241,172	-0.26(-2.83%)
Jun 06, 2012	9.200	9.310	9.160	9.200	201,615	+0.05(+0.55%)
Jun 05, 2012	9.170	9.230	9.010	9.150	253,332	-0.09(-0.97%)
Jun 04, 2012	9.560	9.990	9.210	9.240	223,180	-0.32(-3.35%)
Jun 01, 2012	9.660	11.61	9.400	9.560	250,157	-0.30(-3.04%)
May 31, 2012	10.23	10.39	9.750	9.860	302,628	-0.33(-3.24%)
May 30, 2012	10.73	10.73	10.12	10.19	220,650	-0.64(-5.91%)
May 29, 2012	10.67	11.11	10.63	10.83	217,347	+0.20(+1.88%)
May 25, 2012	10.86	10.93	10.44	10.63	127,530	-0.26(-2.39%)
May 24, 2012	10.98	11.02	10.59	10.89	339,937	-0.10(-0.91%)
May 23, 2012	11.61	11.65	10.80	10.99	317,592	-0.71(-6.07%)
May 22, 2012	11.64	11.89	11.56	11.70	193,754	-0.01(-0.09%)
May 21, 2012	12.05	12.14	11.65	11.71	185,823	-0.32(-2.66%)
May 18, 2012	12.75	12.94	11.97	12.03	249,882	-0.87(-6.74%)
May 17, 2012	13.60	13.70	12.84	12.90	217,638	-0.71(-5.22%)
May 16, 2012	14.00	14.08	13.34	13.61	313,512	-0.33(-2.37%)
May 15, 2012	13.07	14.00	11.89	13.94	870,680	+2.22(+18.94%)
May 14, 2012	11.86	11.92	11.41	11.72	238,842	-0.31(-2.58%)
May 11, 2012	12.28	12.47	12.00	12.03	151,936	-0.39(-3.14%)
May 10, 2012	12.28	12.66	12.17	12.42	133,136	+0.22(+1.80%)
May 09, 2012	12.13	12.32	12.13	12.20	155,965	-0.11(-0.89%)
May 08, 2012	12.50	12.61	12.29	12.31	219,790	-0.31(-2.46%)
May 07, 2012	12.18	12.79	12.10	12.62	243,909	+0.44(+3.61%)
May 04, 2012	12.30	12.37	12.15	12.18	142,131	-0.19(-1.54%)
May 03, 2012	12.40	12.50	12.20	12.37	131,121	-0.01(-0.08%)
May 02, 2012	12.40	12.42	12.03	12.38	134,992	-0.07(-0.56%)

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.