Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.43	15.58	15.02	15.04	85,353	-0.34(-2.21%)
May 27, 2021	15.24	15.47	15.00	15.38	80,748	+0.39(+2.60%)
May 26, 2021	14.40	15.18	14.40	14.99	129,560	+0.71(+4.97%)
May 25, 2021	15.22	15.48	14.26	14.28	196,508	-0.66(-4.42%)
May 24, 2021	14.79	15.09	14.65	14.94	126,797	+0.15(+1.01%)
May 21, 2021	14.47	14.94	14.25	14.79	236,102	+0.37(+2.57%)
May 20, 2021	14.78	14.92	13.91	14.42	270,208	-0.20(-1.37%)
May 19, 2021	14.66	14.98	14.35	14.62	249,491	-0.46(-3.05%)
May 18, 2021	14.48	15.41	14.08	15.08	226,947	+0.62(+4.29%)
May 17, 2021	13.80	14.50	13.80	14.46	381,824	+0.74(+5.39%)
May 14, 2021	16.85	16.93	13.67	13.72	988,908	-2.98(-17.84%)
May 13, 2021	16.17	17.05	15.80	16.70	353,995	+0.72(+4.51%)
May 12, 2021	16.78	16.93	15.86	15.98	212,093	-0.94(-5.56%)
May 11, 2021	15.47	17.01	15.47	16.92	163,395	+0.69(+4.25%)
May 10, 2021	17.38	17.42	16.13	16.23	164,252	-1.14(-6.56%)
May 07, 2021	17.28	17.76	17.12	17.37	123,891	+0.06(+0.35%)
May 06, 2021	17.18	17.45	16.30	17.31	167,070	+0.14(+0.82%)
May 05, 2021	17.11	17.53	16.53	17.17	157,996	+0.23(+1.36%)
May 04, 2021	17.50	17.59	16.34	16.94	263,356	-0.72(-4.08%)
May 03, 2021	17.60	18.22	17.43	17.66	230,735	+0.61(+3.58%)
Apr 30, 2021	17.13	17.61	16.90	17.05	145,700	-0.39(-2.24%)
Apr 29, 2021	17.98	18.07	17.02	17.44	111,942	-0.23(-1.30%)
Apr 28, 2021	18.22	18.22	17.53	17.67	105,040	-0.63(-3.44%)
Apr 27, 2021	17.90	18.42	17.45	18.30	168,811	+0.57(+3.21%)
Apr 26, 2021	17.88	18.10	17.41	17.73	100,281	+0.04(+0.23%)
Apr 23, 2021	17.49	18.18	16.71	17.69	122,500	+0.44(+2.55%)
Apr 22, 2021	17.95	18.13	16.93	17.25	129,438	-0.48(-2.71%)
Apr 21, 2021	16.70	17.95	16.70	17.73	150,060	+1.11(+6.68%)
Apr 20, 2021	17.18	17.29	16.03	16.62	206,659	-0.57(-3.32%)
Apr 19, 2021	17.42	17.49	16.70	17.19	247,330	-0.28(-1.60%)
Apr 16, 2021	18.29	18.29	17.39	17.47	260,100	-0.61(-3.37%)
Apr 15, 2021	19.13	19.13	17.97	18.08	218,194	-0.77(-4.08%)
Apr 14, 2021	19.06	19.46	18.51	18.85	89,809	-0.24(-1.26%)
Apr 13, 2021	18.74	19.15	18.36	19.09	111,277	+0.23(+1.22%)
Apr 12, 2021	19.57	19.86	18.76	18.86	117,276	-0.59(-3.03%)
Apr 09, 2021	19.83	19.88	19.24	19.45	130,100	-0.38(-1.92%)
Apr 08, 2021	19.12	19.85	18.81	19.83	134,902	+0.74(+3.88%)
Apr 07, 2021	19.59	19.64	18.72	19.09	208,416	-0.67(-3.39%)
Apr 06, 2021	20.00	20.79	19.55	19.76	94,049	-0.15(-0.75%)
Apr 05, 2021	20.19	20.36	19.36	19.91	134,884	+0.10(+0.50%)
Apr 01, 2021	19.37	20.07	18.84	19.81	207,200	+0.75(+3.93%)
Mar 31, 2021	19.15	19.96	19.06	19.06	270,144	-0.16(-0.83%)
Mar 30, 2021	18.34	19.39	18.17	19.22	195,293	+0.93(+5.08%)
Mar 29, 2021	19.34	19.54	18.21	18.29	170,031	-1.06(-5.48%)
Mar 26, 2021	19.82	19.96	18.53	19.35	170,500	-0.45(-2.27%)
Mar 25, 2021	18.21	20.08	18.09	19.80	246,827	+1.14(+6.11%)
Mar 24, 2021	20.93	21.33	18.55	18.66	309,175	-1.83(-8.93%)
Mar 23, 2021	21.86	22.29	20.12	20.49	281,799	-1.62(-7.33%)
Mar 22, 2021	22.72	23.53	20.83	22.11	184,878	-0.94(-4.08%)
Mar 19, 2021	21.92	23.11	21.20	23.05	409,500	+0.95(+4.30%)
Mar 18, 2021	22.54	23.80	21.92	22.10	230,599	-0.64(-2.81%)
Mar 17, 2021	22.72	22.74	21.00	22.74	358,948	-0.20(-0.87%)
Mar 16, 2021	24.40	24.53	22.54	22.94	202,639	-1.27(-5.25%)
Mar 15, 2021	24.18	24.77	22.98	24.21	244,264	+0.46(+1.94%)
Mar 12, 2021	23.26	23.86	22.45	23.75	282,200	+0.11(+0.47%)
Mar 11, 2021	23.57	24.02	22.52	23.64	289,613	+0.71(+3.10%)
Mar 10, 2021	22.44	23.28	22.13	22.93	218,055	+0.93(+4.23%)
Mar 09, 2021	20.37	22.26	20.06	22.00	260,656	+2.11(+10.61%)
Mar 08, 2021	20.22	21.00	19.60	19.89	187,271	-0.29(-1.44%)
Mar 05, 2021	20.76	20.76	17.75	20.18	297,500	+0.30(+1.51%)
Mar 04, 2021	20.80	21.29	18.80	19.88	526,329	-0.84(-4.05%)
Mar 03, 2021	21.53	22.03	20.29	20.72	310,193	-0.73(-3.40%)
Mar 02, 2021	22.99	23.24	21.35	21.45	256,025	-1.03(-4.58%)

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.