Voxx Intl Corp (NQ: VOXX )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.820	8.868	8.540	8.665	220,950	-0.14(-1.53%)
May 29, 2014	8.470	8.890	8.400	8.800	263,020	+0.39(+4.64%)
May 28, 2014	8.500	8.550	8.320	8.410	245,629	-0.11(-1.29%)
May 27, 2014	8.480	8.790	8.480	8.520	317,274	+0.05(+0.59%)
May 23, 2014	8.170	8.470	8.470	8.470	392,800	+0.14(+1.68%)
May 22, 2014	8.030	8.390	8.030	8.330	185,300	+0.36(+4.52%)
May 21, 2014	7.890	8.110	7.770	7.970	238,787	+0.16(+2.05%)
May 20, 2014	7.840	7.947	7.700	7.810	245,990	-0.08(-1.01%)
May 19, 2014	7.840	7.980	7.750	7.890	312,758	+0.02(+0.25%)
May 16, 2014	7.410	7.920	7.410	7.870	517,303	+0.36(+4.79%)
May 15, 2014	6.900	7.960	6.840	7.510	2,260,146	-2.56(-25.42%)
May 14, 2014	10.73	10.78	10.04	10.07	390,400	-0.71(-6.59%)
May 13, 2014	10.87	10.95	10.76	10.78	113,366	-0.07(-0.65%)
May 12, 2014	10.71	11.04	10.71	10.85	216,669	+0.15(+1.40%)
May 09, 2014	10.83	10.86	10.57	10.70	202,794	-0.19(-1.74%)
May 08, 2014	11.17	11.47	10.87	10.89	94,079	-0.33(-2.94%)
May 07, 2014	11.04	11.25	10.77	11.22	117,542	+0.18(+1.63%)
May 06, 2014	11.33	11.36	11.00	11.04	83,629	-0.38(-3.33%)
May 05, 2014	11.53	11.59	11.31	11.42	79,208	-0.20(-1.72%)
May 02, 2014	11.74	11.95	11.53	11.62	85,260	-0.10(-0.85%)
May 01, 2014	11.73	11.93	11.51	11.72	92,382	-0.03(-0.26%)
Apr 30, 2014	11.73	11.78	11.38	11.75	136,685	-0.02(-0.17%)
Apr 29, 2014	11.93	12.01	11.76	11.77	63,496	-0.10(-0.84%)
Apr 28, 2014	12.05	12.12	11.70	11.87	113,976	-0.11(-0.92%)
Apr 25, 2014	12.23	12.24	11.86	11.98	105,686	-0.33(-2.68%)
Apr 24, 2014	12.48	12.48	12.14	12.31	119,241	-0.06(-0.49%)
Apr 23, 2014	12.45	12.53	12.35	12.37	117,506	-0.09(-0.72%)
Apr 22, 2014	12.41	12.50	12.36	12.46	187,316	+0.03(+0.24%)
Apr 21, 2014	12.50	12.54	12.37	12.43	131,231	-0.07(-0.56%)
Apr 17, 2014	12.52	12.50	12.50	12.50	68,000	-0.04(-0.32%)
Apr 16, 2014	12.92	12.96	12.42	12.54	101,111	-0.32(-2.49%)
Apr 15, 2014	12.21	13.01	12.11	12.86	182,059	+0.65(+5.37%)
Apr 14, 2014	12.59	12.61	12.00	12.21	125,807	-0.31(-2.52%)
Apr 11, 2014	12.83	12.94	12.34	12.52	91,067	-0.40(-3.10%)
Apr 10, 2014	13.47	13.47	12.82	12.92	114,342	-0.61(-4.51%)
Apr 09, 2014	13.53	13.55	13.11	13.53	77,460	+0.05(+0.37%)
Apr 08, 2014	13.69	13.96	13.41	13.48	119,827	-0.15(-1.10%)
Apr 07, 2014	13.91	13.91	13.50	13.63	211,284	-0.28(-2.01%)
Apr 04, 2014	14.17	14.24	13.77	13.91	672,131	-0.15(-1.07%)
Apr 03, 2014	14.24	14.40	13.95	14.06	84,432	-0.15(-1.06%)
Apr 02, 2014	14.19	14.36	14.01	14.21	71,591	+0.05(+0.35%)
Apr 01, 2014	13.68	14.19	13.68	14.16	140,030	+0.48(+3.51%)
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%)

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.