ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Voxx Intl Corp (NQ: VOXX )

5.490 +0.620 (+12.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 4.900 5.700 4.900 5.490 2,127,206 +0.62(+12.73%)
Aug 29, 2024 5.210 5.740 4.860 4.870 5,457,248 -0.26(-5.07%)
Aug 28, 2024 4.680 5.410 4.580 5.130 11,570,699 +0.34(+7.10%)
Aug 27, 2024 3.870 5.470 3.860 4.790 147,801,088 +1.94(+68.07%)
Aug 26, 2024 2.860 2.880 2.760 2.850 74,072 -0.06(-2.06%)
Aug 23, 2024 2.920 2.960 2.856 2.910 47,439 +0.07(+2.46%)
Aug 22, 2024 2.950 2.950 2.800 2.840 29,876 -0.09(-3.07%)
Aug 21, 2024 2.910 2.980 2.890 2.930 47,745 +0.07(+2.45%)
Aug 20, 2024 3.010 3.040 2.765 2.860 49,340 -0.14(-4.67%)
Aug 19, 2024 3.160 3.179 2.920 3.000 115,488 -0.12(-3.85%)
Aug 16, 2024 2.760 3.150 2.760 3.120 121,355 +0.35(+12.64%)
Aug 15, 2024 2.600 2.830 2.600 2.770 112,537 +0.19(+7.36%)
Aug 14, 2024 2.630 2.690 2.485 2.580 144,734 -0.05(-1.90%)
Aug 13, 2024 2.570 2.640 2.565 2.630 58,212 +0.08(+3.14%)
Aug 12, 2024 2.560 2.639 2.540 2.550 44,985 -0.03(-1.16%)
Aug 09, 2024 2.500 2.850 2.475 2.580 154,522 +0.19(+7.95%)
Aug 08, 2024 2.380 2.414 2.359 2.390 39,322 +0.02(+0.84%)
Aug 07, 2024 2.440 2.520 2.370 2.370 84,065 -0.06(-2.47%)
Aug 06, 2024 2.340 2.450 2.270 2.430 144,903 +0.11(+4.74%)
Aug 05, 2024 2.320 2.380 2.280 2.320 117,078 -0.07(-2.93%)
Aug 02, 2024 2.440 2.465 2.370 2.390 105,501 -0.10(-4.02%)
Aug 01, 2024 2.590 2.603 2.440 2.490 86,440 -0.07(-2.73%)
Jul 31, 2024 2.610 2.660 2.530 2.560 82,766 -0.04(-1.54%)
Jul 30, 2024 2.730 2.770 2.570 2.600 104,739 -0.16(-5.80%)
Jul 29, 2024 2.820 2.859 2.570 2.760 145,072 -0.04(-1.43%)
Jul 26, 2024 2.450 2.870 2.450 2.800 233,196 +0.35(+14.52%)
Jul 25, 2024 2.500 2.500 2.435 2.445 331,499 -0.05(-1.81%)
Jul 24, 2024 2.530 2.590 2.460 2.490 261,341 -0.07(-2.73%)
Jul 23, 2024 2.700 2.740 2.540 2.560 206,892 -0.13(-4.83%)
Jul 22, 2024 2.610 2.720 2.520 2.690 159,794 +0.09(+3.46%)
Jul 19, 2024 2.590 2.640 2.570 2.600 101,978 +0.00(+0.00%)
Jul 18, 2024 2.650 2.698 2.570 2.600 177,554 -0.05(-1.89%)
Jul 17, 2024 2.730 2.810 2.640 2.650 505,578 -0.09(-3.28%)
Jul 16, 2024 2.710 2.890 2.700 2.740 336,346 +0.01(+0.37%)
Jul 15, 2024 2.700 2.834 2.665 2.730 256,910 +0.04(+1.49%)
Jul 12, 2024 2.730 2.890 2.600 2.690 273,529 +0.04(+1.51%)
Jul 11, 2024 2.760 2.960 2.650 2.650 288,358 -0.19(-6.69%)
Jul 10, 2024 2.650 2.875 2.650 2.840 168,823 +0.16(+5.97%)
Jul 09, 2024 2.770 2.800 2.650 2.680 86,900 -0.11(-3.94%)
Jul 08, 2024 2.820 2.860 2.660 2.790 105,552 +0.01(+0.36%)
Jul 05, 2024 2.900 2.900 2.760 2.780 61,760 -0.09(-3.14%)
Jul 03, 2024 2.950 2.980 2.740 2.870 75,554 -0.02(-0.69%)
Jul 02, 2024 2.760 2.905 2.650 2.890 141,319 +0.16(+5.86%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.