Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	16.62	16.70	16.70	16.70	142,500	+0.10(+0.60%)
Dec 30, 2013	16.58	16.73	16.36	16.60	111,510	+0.02(+0.12%)
Dec 27, 2013	16.76	16.88	16.27	16.58	100,199	-0.09(-0.54%)
Dec 26, 2013	16.86	16.86	16.33	16.67	103,503	-0.14(-0.83%)
Dec 24, 2013	16.69	16.83	16.47	16.81	62,195	+0.19(+1.14%)
Dec 23, 2013	16.25	16.68	16.15	16.62	125,879	+0.52(+3.23%)
Dec 20, 2013	16.35	16.78	16.07	16.10	415,592	-0.17(-1.04%)
Dec 19, 2013	16.55	16.80	16.14	16.27	119,629	-0.35(-2.11%)
Dec 18, 2013	16.53	16.67	16.00	16.62	236,282	+0.12(+0.73%)
Dec 17, 2013	16.23	16.56	16.02	16.50	123,478	+0.31(+1.91%)
Dec 16, 2013	16.27	16.94	16.07	16.19	208,414	-0.06(-0.37%)
Dec 13, 2013	16.53	16.75	16.09	16.25	153,496	-0.19(-1.16%)
Dec 12, 2013	16.49	16.65	16.28	16.44	92,756	-0.04(-0.24%)
Dec 11, 2013	16.56	16.71	16.24	16.48	124,485	-0.14(-0.84%)
Dec 10, 2013	17.15	17.15	16.40	16.62	195,232	-0.55(-3.20%)
Dec 09, 2013	17.50	17.50	17.00	17.17	138,429	-0.33(-1.89%)
Dec 06, 2013	17.50	17.80	17.35	17.50	0	+0.64(+3.80%)
Dec 05, 2013	16.95	17.00	16.72	16.86	0	-0.20(-1.17%)
Dec 04, 2013	17.22	17.35	16.75	17.06	0	-0.16(-0.93%)
Dec 03, 2013	17.53	17.93	16.91	17.22	0	+0.22(+1.29%)
Dec 02, 2013	17.79	17.79	16.08	17.00	302,959	-0.84(-4.71%)
Nov 29, 2013	18.00	18.00	17.56	17.84	0	-0.06(-0.34%)
Nov 27, 2013	17.57	17.93	17.04	17.90	0	+0.33(+1.88%)
Nov 26, 2013	17.00	17.72	16.79	17.57	0	+0.64(+3.78%)
Nov 25, 2013	16.98	17.11	16.51	16.93	250,477	+0.09(+0.53%)
Nov 22, 2013	16.63	16.89	16.31	16.84	0	+0.27(+1.63%)
Nov 21, 2013	16.58	16.98	16.33	16.57	134,493	+0.00(+0.00%)
Nov 20, 2013	16.54	16.93	16.30	16.57	0	+0.16(+0.98%)
Nov 19, 2013	16.55	16.93	16.30	16.41	146,847	-0.11(-0.67%)
Nov 18, 2013	16.58	17.05	16.36	16.52	0	+0.06(+0.36%)
Nov 15, 2013	16.24	16.52	16.22	16.46	0	+0.15(+0.92%)
Nov 14, 2013	16.45	16.60	16.12	16.31	0	+0.31(+1.94%)
Nov 12, 2013	15.71	16.27	15.56	16.00	0	+0.22(+1.39%)
Nov 11, 2013	15.73	15.85	15.49	15.78	0	+0.07(+0.45%)
Nov 08, 2013	15.41	15.77	15.38	15.71	0	+0.26(+1.68%)
Nov 07, 2013	15.79	16.05	15.43	15.45	108,700	-0.36(-2.28%)
Nov 06, 2013	16.39	16.39	15.70	15.81	68,683	-0.37(-2.29%)
Nov 05, 2013	16.21	16.34	16.04	16.18	0	-0.05(-0.31%)
Nov 04, 2013	15.55	16.35	15.45	16.23	210,838	+0.69(+4.44%)
Nov 01, 2013	15.51	15.79	15.32	15.54	0	+0.03(+0.19%)
Oct 31, 2013	15.49	15.89	15.42	15.51	0	-0.02(-0.13%)
Oct 30, 2013	16.00	16.00	15.41	15.53	82,879	-0.43(-2.69%)
Oct 29, 2013	15.49	15.97	15.30	15.96	0	+0.55(+3.57%)
Oct 28, 2013	15.49	15.63	15.00	15.41	0	-0.02(-0.13%)
Oct 25, 2013	15.16	15.49	15.07	15.43	0	+0.36(+2.39%)
Oct 24, 2013	14.76	15.20	14.69	15.07	113,072	+0.36(+2.45%)
Oct 23, 2013	14.63	14.81	14.30	14.71	0	+0.01(+0.07%)
Oct 22, 2013	14.74	14.83	14.46	14.70	87,924	+0.10(+0.68%)
Oct 21, 2013	14.33	14.68	14.33	14.60	131,992	+0.34(+2.38%)
Oct 18, 2013	14.05	14.35	13.68	14.26	151,278	+0.38(+2.70%)
Oct 17, 2013	13.55	13.91	13.48	13.88	157,254	+0.23(+1.72%)
Oct 16, 2013	14.16	14.35	13.45	13.65	134,809	-0.35(-2.50%)
Oct 15, 2013	13.93	14.14	13.77	14.00	91,818	+0.06(+0.43%)
Oct 14, 2013	14.18	14.18	13.81	13.94	108,534	-0.08(-0.57%)
Oct 11, 2013	14.41	14.50	13.91	14.02	0	-0.38(-2.64%)
Oct 10, 2013	13.38	14.48	13.26	14.40	384,826	+0.44(+3.15%)
Oct 09, 2013	13.37	14.05	13.24	13.96	262,453	+0.68(+5.12%)
Oct 08, 2013	13.55	13.75	13.23	13.28	84,479	-0.35(-2.57%)
Oct 07, 2013	13.57	13.79	13.51	13.63	0	-0.09(-0.66%)
Oct 04, 2013	13.79	14.02	13.60	13.72	0	-0.08(-0.58%)
Oct 03, 2013	13.85	13.92	13.62	13.80	0	-0.02(-0.14%)
Oct 02, 2013	13.67	13.99	13.51	13.82	60,707	+0.02(+0.14%)

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.