Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	13.70	13.98	13.66	13.68	158,752	+0.09(+0.66%)
Mar 28, 2014	13.55	13.88	13.42	13.59	54,343	+0.02(+0.15%)
Mar 27, 2014	13.57	13.71	13.44	13.57	111,939	+0.06(+0.44%)
Mar 26, 2014	14.08	14.08	13.50	13.51	80,009	-0.44(-3.15%)
Mar 25, 2014	13.99	14.13	13.65	13.95	96,848	+0.01(+0.07%)
Mar 24, 2014	14.18	14.37	13.67	13.94	90,136	-0.14(-0.99%)
Mar 21, 2014	13.87	14.39	13.72	14.08	144,336	+0.24(+1.73%)
Mar 20, 2014	13.47	13.93	13.47	13.84	155,771	+0.37(+2.75%)
Mar 19, 2014	13.48	13.67	13.30	13.47	90,330	+0.02(+0.15%)
Mar 18, 2014	13.22	13.54	13.17	13.45	47,434	+0.27(+2.05%)
Mar 17, 2014	13.26	13.41	13.14	13.18	137,618	+0.01(+0.08%)
Mar 14, 2014	13.01	13.31	12.97	13.17	108,105	+0.09(+0.69%)
Mar 13, 2014	13.25	13.25	12.97	13.08	111,034	-0.17(-1.28%)
Mar 12, 2014	13.06	13.27	12.95	13.25	81,314	+0.16(+1.22%)
Mar 11, 2014	13.51	13.82	12.95	13.09	103,179	-0.44(-3.25%)
Mar 10, 2014	13.64	13.67	13.40	13.53	90,407	-0.08(-0.59%)
Mar 07, 2014	13.75	13.93	13.53	13.61	82,756	-0.01(-0.07%)
Mar 06, 2014	13.61	13.72	13.46	13.62	150,334	+0.01(+0.07%)
Mar 05, 2014	13.63	13.88	13.56	13.61	75,676	+0.03(+0.22%)
Mar 04, 2014	13.05	13.70	12.77	13.58	159,394	+0.59(+4.54%)
Mar 03, 2014	12.90	13.09	12.57	12.99	243,944	-0.01(-0.08%)
Feb 28, 2014	13.17	13.39	12.94	13.00	118,767	-0.14(-1.07%)
Feb 27, 2014	12.87	13.15	12.78	13.14	162,323	+0.27(+2.10%)
Feb 26, 2014	12.89	13.00	12.78	12.87	164,739	+0.03(+0.23%)
Feb 25, 2014	12.70	12.98	12.70	12.84	82,875	+0.11(+0.86%)
Feb 24, 2014	12.62	12.80	12.60	12.73	178,788	+0.08(+0.63%)
Feb 21, 2014	12.90	12.90	12.63	12.65	167,864	-0.21(-1.63%)
Feb 20, 2014	12.56	12.91	12.52	12.86	75,007	+0.26(+2.06%)
Feb 19, 2014	12.79	12.92	12.60	12.60	110,230	-0.18(-1.41%)
Feb 18, 2014	12.68	13.00	12.61	12.78	108,334	+0.20(+1.59%)
Feb 14, 2014	12.75	12.58	12.58	12.58	91,000	-0.17(-1.33%)
Feb 13, 2014	12.42	12.93	12.42	12.75	144,396	+0.25(+2.00%)
Feb 12, 2014	12.75	12.82	12.32	12.50	132,024	-0.22(-1.73%)
Feb 11, 2014	12.86	12.89	12.57	12.72	119,263	-0.07(-0.55%)
Feb 10, 2014	12.91	12.91	12.71	12.79	98,635	-0.12(-0.93%)
Feb 07, 2014	12.84	12.96	12.70	12.91	76,627	+0.11(+0.86%)
Feb 06, 2014	12.74	12.97	12.69	12.80	121,254	+0.12(+0.95%)
Feb 05, 2014	12.56	12.93	12.34	12.68	134,505	+0.06(+0.48%)
Feb 04, 2014	12.36	12.67	12.06	12.62	194,692	+0.25(+2.02%)
Feb 03, 2014	13.23	13.29	12.10	12.37	384,654	-0.96(-7.20%)
Jan 31, 2014	13.40	13.65	13.26	13.33	103,500	-0.30(-2.20%)
Jan 30, 2014	13.81	13.87	13.37	13.63	132,682	+0.03(+0.22%)
Jan 29, 2014	13.63	13.74	13.33	13.60	131,834	-0.23(-1.66%)
Jan 28, 2014	13.75	13.85	13.53	13.83	191,872	+0.14(+1.02%)
Jan 27, 2014	14.03	14.03	13.52	13.69	187,514	-0.32(-2.28%)
Jan 24, 2014	14.30	14.37	13.82	14.01	129,331	-0.45(-3.11%)
Jan 23, 2014	14.55	14.61	14.15	14.46	138,477	-0.12(-0.82%)
Jan 22, 2014	14.46	14.62	14.32	14.58	191,707	+0.20(+1.39%)
Jan 21, 2014	14.15	14.57	14.11	14.38	171,477	+0.29(+2.06%)
Jan 17, 2014	13.95	14.09	14.09	14.09	156,500	+0.08(+0.57%)
Jan 16, 2014	14.06	14.06	13.87	14.01	129,494	-0.11(-0.78%)
Jan 15, 2014	13.95	14.14	13.82	14.12	134,377	+0.17(+1.22%)
Jan 14, 2014	13.85	14.24	13.81	13.95	196,545	-0.08(-0.57%)
Jan 13, 2014	13.76	14.62	13.71	14.03	561,777	+0.22(+1.59%)
Jan 10, 2014	14.00	14.12	13.60	13.81	594,563	-0.19(-1.36%)
Jan 09, 2014	16.21	16.32	14.00	14.00	801,071	-2.99(-17.60%)
Jan 08, 2014	16.84	17.13	16.65	16.99	367,137	+0.16(+0.95%)
Jan 07, 2014	16.72	17.06	16.52	16.83	192,994	+0.20(+1.20%)
Jan 06, 2014	16.79	16.82	16.25	16.63	175,801	-0.02(-0.12%)
Jan 03, 2014	16.54	16.75	16.43	16.65	84,014	+0.16(+0.97%)

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.