Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	8.580	8.610	8.360	8.410	76,176	-0.15(-1.75%)
Nov 26, 2014	8.610	8.560	8.560	8.560	139,900	-0.05(-0.58%)
Nov 25, 2014	8.680	8.760	8.490	8.610	102,512	-0.07(-0.81%)
Nov 24, 2014	8.360	8.790	8.360	8.680	180,189	+0.35(+4.20%)
Nov 21, 2014	8.420	8.470	8.230	8.330	124,043	+0.06(+0.73%)
Nov 20, 2014	8.280	8.480	8.230	8.270	215,497	-0.02(-0.24%)
Nov 19, 2014	8.460	8.680	8.200	8.290	142,227	-0.17(-2.01%)
Nov 18, 2014	8.710	8.970	8.370	8.460	274,022	-0.21(-2.42%)
Nov 17, 2014	9.300	9.450	8.670	8.670	172,699	-0.64(-6.87%)
Nov 14, 2014	8.820	9.340	8.710	9.310	183,863	+0.50(+5.68%)
Nov 13, 2014	8.770	9.060	8.620	8.810	128,927	+0.02(+0.23%)
Nov 12, 2014	8.450	8.800	8.330	8.790	112,668	+0.28(+3.29%)
Nov 11, 2014	8.480	8.540	8.360	8.510	129,429	+0.03(+0.35%)
Nov 10, 2014	8.790	8.820	8.390	8.480	99,085	-0.31(-3.53%)
Nov 07, 2014	8.710	8.810	8.550	8.790	181,285	+0.06(+0.69%)
Nov 06, 2014	8.450	8.750	8.350	8.730	220,707	+0.30(+3.56%)
Nov 05, 2014	8.700	8.700	8.335	8.430	147,398	-0.19(-2.20%)
Nov 04, 2014	8.340	8.640	8.250	8.620	138,993	+0.27(+3.23%)
Nov 03, 2014	8.540	8.580	8.300	8.350	125,461	-0.18(-2.11%)
Oct 31, 2014	8.580	8.660	8.420	8.530	227,091	+0.16(+1.91%)
Oct 30, 2014	8.220	8.470	8.052	8.370	167,524	+0.15(+1.82%)
Oct 29, 2014	8.490	8.550	8.180	8.220	125,126	-0.23(-2.72%)
Oct 28, 2014	8.030	8.450	7.980	8.450	228,201	+0.44(+5.49%)
Oct 27, 2014	8.050	8.095	7.880	8.010	142,683	-0.09(-1.05%)
Oct 24, 2014	8.020	8.120	7.870	8.095	139,700	+0.09(+1.06%)
Oct 23, 2014	8.160	8.250	7.970	8.010	153,535	-0.06(-0.74%)
Oct 22, 2014	7.940	8.274	7.910	8.070	279,713	+0.17(+2.15%)
Oct 21, 2014	7.590	7.960	7.590	7.900	259,148	+0.40(+5.33%)
Oct 20, 2014	7.400	7.500	7.400	7.500	141,540	+0.05(+0.67%)
Oct 17, 2014	7.730	7.830	7.400	7.450	273,185	-0.15(-1.97%)
Oct 16, 2014	7.260	7.790	7.250	7.600	346,502	+0.09(+1.20%)
Oct 15, 2014	6.750	7.560	6.555	7.510	431,820	+0.65(+9.48%)
Oct 14, 2014	7.090	7.150	6.620	6.860	743,880	-0.22(-3.11%)
Oct 13, 2014	7.270	7.440	6.910	7.080	739,051	-0.16(-2.21%)
Oct 10, 2014	6.710	7.870	6.610	7.240	1,394,137	-0.42(-5.48%)
Oct 09, 2014	8.650	8.650	7.220	7.660	1,547,108	-1.09(-12.46%)
Oct 08, 2014	9.180	9.300	8.630	8.750	642,864	-0.45(-4.89%)
Oct 07, 2014	9.310	9.410	9.140	9.200	386,192	-0.17(-1.76%)
Oct 06, 2014	9.780	10.07	9.248	9.365	551,657	+0.01(+0.05%)
Oct 03, 2014	9.350	9.500	9.240	9.360	248,928	+0.10(+1.08%)
Oct 02, 2014	9.260	9.350	9.115	9.260	223,207	-0.03(-0.32%)
Oct 01, 2014	9.260	9.360	9.220	9.290	207,640	-0.01(-0.11%)
Sep 30, 2014	9.260	9.440	9.260	9.300	228,937	-0.01(-0.11%)
Sep 29, 2014	9.240	9.430	9.160	9.310	180,348	-0.02(-0.21%)
Sep 26, 2014	9.150	9.370	9.127	9.330	118,007	+0.18(+1.97%)
Sep 25, 2014	9.400	9.440	9.110	9.150	226,890	-0.26(-2.76%)
Sep 24, 2014	9.400	9.600	9.060	9.410	631,692	-0.04(-0.42%)
Sep 23, 2014	10.61	10.72	9.440	9.450	555,399	-1.20(-11.27%)
Sep 22, 2014	10.88	11.03	10.60	10.65	141,916	-0.31(-2.83%)
Sep 19, 2014	11.15	11.23	10.84	10.96	225,042	-0.11(-0.99%)
Sep 18, 2014	11.10	11.42	10.85	11.07	362,589	-0.01(-0.09%)
Sep 17, 2014	10.98	11.28	10.89	11.08	228,961	+0.11(+1.00%)
Sep 16, 2014	10.80	10.99	10.59	10.97	168,997	+0.15(+1.39%)
Sep 15, 2014	10.79	11.55	10.53	10.82	495,381	+0.03(+0.28%)
Sep 12, 2014	10.99	10.99	10.62	10.79	114,431	-0.22(-2.00%)
Sep 11, 2014	10.85	11.16	10.84	11.01	196,592	+0.11(+1.01%)
Sep 10, 2014	10.45	10.92	10.36	10.90	250,735	+0.46(+4.41%)
Sep 09, 2014	10.04	10.49	9.920	10.44	346,696	+0.37(+3.67%)
Sep 08, 2014	10.00	10.11	9.940	10.07	165,874	+0.03(+0.30%)
Sep 05, 2014	9.950	10.10	9.900	10.04	97,568	+0.09(+0.90%)
Sep 04, 2014	9.920	10.20	9.873	9.950	130,441	+0.07(+0.71%)
Sep 03, 2014	10.12	10.14	9.765	9.880	144,318	-0.19(-1.89%)

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.