Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.700	4.740	4.650	4.700	22,444	-0.01(-0.21%)
Sep 27, 2019	4.760	4.890	4.710	4.710	31,000	-0.09(-1.87%)
Sep 26, 2019	4.750	4.830	4.750	4.800	24,227	+0.01(+0.21%)
Sep 25, 2019	4.770	4.870	4.750	4.790	18,547	-0.01(-0.21%)
Sep 24, 2019	4.980	5.050	4.800	4.800	51,501	-0.23(-4.57%)
Sep 23, 2019	4.850	5.040	4.770	5.030	81,285	+0.14(+2.86%)
Sep 20, 2019	4.870	4.930	4.790	4.890	24,700	-0.01(-0.20%)
Sep 19, 2019	4.690	4.920	4.660	4.900	43,295	+0.19(+4.03%)
Sep 18, 2019	4.850	4.860	4.670	4.710	9,498	-0.04(-0.84%)
Sep 17, 2019	4.850	4.870	4.750	4.750	20,277	-0.14(-2.86%)
Sep 16, 2019	4.860	5.000	4.860	4.890	10,633	+0.01(+0.20%)
Sep 13, 2019	4.940	4.980	4.744	4.880	24,800	-0.07(-1.41%)
Sep 12, 2019	4.950	4.954	4.910	4.950	16,506	+0.01(+0.20%)
Sep 11, 2019	4.840	5.090	4.780	4.940	124,604	+0.14(+2.92%)
Sep 10, 2019	4.730	4.860	4.720	4.800	27,870	+0.06(+1.27%)
Sep 09, 2019	4.340	4.740	4.330	4.740	102,629	+0.49(+11.53%)
Sep 06, 2019	4.420	4.430	4.250	4.250	11,700	-0.13(-2.97%)
Sep 05, 2019	4.380	4.450	4.259	4.380	18,225	+0.04(+0.92%)
Sep 04, 2019	4.190	4.360	4.160	4.340	37,583	+0.17(+4.08%)
Sep 03, 2019	4.410	4.490	4.100	4.170	56,976	-0.23(-5.23%)
Aug 30, 2019	4.560	4.625	4.235	4.400	55,800	-0.15(-3.30%)
Aug 29, 2019	4.554	4.600	4.510	4.550	14,606	-0.05(-1.09%)
Aug 28, 2019	4.650	4.760	4.570	4.600	15,259	-0.10(-2.13%)
Aug 27, 2019	4.760	4.760	4.540	4.700	12,590	-0.02(-0.42%)
Aug 26, 2019	4.770	4.790	4.690	4.720	8,786	-0.13(-2.68%)
Aug 23, 2019	4.658	4.920	4.658	4.850	86,800	-0.01(-0.21%)
Aug 22, 2019	4.640	4.880	4.620	4.860	6,788	+0.00(+0.00%)
Aug 21, 2019	4.660	4.910	4.660	4.860	25,857	+0.12(+2.53%)
Aug 20, 2019	4.700	4.800	4.650	4.740	12,495	+0.05(+1.07%)
Aug 19, 2019	4.570	4.820	4.570	4.690	15,435	+0.14(+3.08%)
Aug 16, 2019	4.550	4.690	4.520	4.550	25,000	-0.01(-0.22%)
Aug 15, 2019	4.810	4.890	4.550	4.560	29,937	+0.01(+0.22%)
Aug 14, 2019	4.760	4.780	4.520	4.550	20,361	-0.27(-5.60%)
Aug 13, 2019	4.810	4.820	4.640	4.820	6,114	+0.08(+1.69%)
Aug 12, 2019	4.810	4.850	4.680	4.740	26,010	-0.08(-1.66%)
Aug 09, 2019	4.690	4.850	4.690	4.820	55,800	+0.05(+1.05%)
Aug 08, 2019	4.740	4.890	4.740	4.770	44,148	+0.03(+0.63%)
Aug 07, 2019	4.600	4.880	4.570	4.740	30,502	+0.10(+2.16%)
Aug 06, 2019	4.690	4.780	4.620	4.640	16,408	-0.07(-1.49%)
Aug 05, 2019	4.380	4.780	4.360	4.710	52,592	+0.08(+1.73%)
Aug 02, 2019	4.550	4.670	4.470	4.630	44,600	+0.10(+2.21%)
Aug 01, 2019	4.690	4.780	4.500	4.530	50,825	-0.16(-3.41%)
Jul 31, 2019	4.570	4.840	4.570	4.690	67,553	+0.07(+1.52%)
Jul 30, 2019	4.720	4.760	4.544	4.620	44,393	-0.08(-1.70%)
Jul 29, 2019	4.750	4.790	4.600	4.700	61,537	-0.05(-1.05%)
Jul 26, 2019	4.720	4.800	4.700	4.750	124,600	+0.09(+1.93%)
Jul 25, 2019	4.660	4.750	4.530	4.660	88,657	-0.07(-1.43%)
Jul 24, 2019	4.700	4.830	4.370	4.728	41,944	-0.00(-0.05%)
Jul 23, 2019	4.650	4.870	4.430	4.730	152,094	+0.06(+1.28%)
Jul 22, 2019	4.730	4.730	4.635	4.670	56,012	+0.00(+0.00%)
Jul 19, 2019	4.600	4.700	4.520	4.670	35,800	+0.04(+0.86%)
Jul 18, 2019	4.525	4.690	4.525	4.630	32,902	+0.04(+0.87%)
Jul 17, 2019	4.690	4.700	4.510	4.590	40,291	-0.08(-1.71%)
Jul 16, 2019	4.700	4.735	4.400	4.670	45,785	+0.17(+3.78%)
Jul 15, 2019	4.770	4.770	4.500	4.500	15,655	-0.21(-4.46%)
Jul 12, 2019	4.500	4.780	4.420	4.710	47,900	+0.21(+4.67%)
Jul 11, 2019	3.990	4.547	3.990	4.500	137,289	+0.37(+8.96%)
Jul 10, 2019	4.240	4.240	3.980	4.130	84,851	-0.05(-1.20%)
Jul 09, 2019	4.200	4.230	4.100	4.180	43,142	+0.03(+0.72%)
Jul 08, 2019	4.080	4.220	4.080	4.150	23,322	+0.09(+2.22%)
Jul 05, 2019	4.280	4.280	4.050	4.060	19,600	-0.20(-4.69%)
Jul 03, 2019	4.160	4.270	4.030	4.260	24,300	+0.16(+3.90%)
Jul 02, 2019	4.170	4.190	4.060	4.100	13,858	-0.06(-1.44%)

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.