ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

TOMI Environmental Solutions, Inc. - Common Stock (NQ:TOMZ)

0.6211 -0.0569 (-8.39%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.6100 0.6780 0.6100 0.6780 44,643 +0.02(+3.81%)
Mar 06, 2026 0.6473 0.6600 0.6400 0.6531 19,760 -0.02(-3.17%)
Mar 05, 2026 0.6278 0.6769 0.6121 0.6745 94,988 +0.03(+4.56%)
Mar 04, 2026 0.6200 0.6600 0.6000 0.6451 74,746 +0.03(+5.37%)
Mar 03, 2026 0.6050 0.6600 0.6050 0.6122 68,440 -0.02(-2.79%)
Mar 02, 2026 0.6500 0.6600 0.6019 0.6298 121,652 -0.06(-8.72%)
Feb 27, 2026 0.6253 0.7072 0.6212 0.6900 155,625 +0.05(+7.78%)
Feb 26, 2026 0.6830 0.6830 0.6270 0.6402 111,924 -0.04(-6.27%)
Feb 25, 2026 0.6500 0.6898 0.5401 0.6830 294,141 -0.01(-1.19%)
Feb 24, 2026 0.6810 0.7295 0.6800 0.6912 392,071 -0.10(-12.51%)
Feb 23, 2026 0.6800 0.7900 0.6500 0.7900 16,730,269 +0.09(+12.70%)
Feb 20, 2026 0.7000 0.7187 0.7000 0.7010 1,815 +0.00(+0.13%)
Feb 19, 2026 0.7100 0.7200 0.6900 0.7001 34,655 -0.01(-1.84%)
Feb 18, 2026 0.7240 0.7240 0.7010 0.7132 14,893 +0.01(+1.51%)
Feb 17, 2026 0.7220 0.7220 0.7010 0.7026 8,095 +0.00(+0.23%)
Feb 13, 2026 0.7100 0.7679 0.7000 0.7010 30,091 -0.00(-0.01%)
Feb 12, 2026 0.7000 0.7700 0.7000 0.7011 26,045 +0.00(+0.16%)
Feb 11, 2026 0.7000 0.7084 0.7000 0.7000 2,758 -0.00(-0.31%)
Feb 10, 2026 0.7200 0.7314 0.7010 0.7022 28,057 -0.03(-3.82%)
Feb 09, 2026 0.7200 0.7328 0.7100 0.7301 12,325 +0.02(+2.54%)
Feb 06, 2026 0.7600 0.7600 0.7120 0.7120 17,809 -0.05(-6.29%)
Feb 05, 2026 0.7397 0.7699 0.7310 0.7598 11,084 +0.02(+2.79%)
Feb 04, 2026 0.7100 0.7414 0.7100 0.7392 3,465 +0.01(+1.58%)
Feb 03, 2026 0.7220 0.7463 0.7100 0.7277 41,821 -0.03(-3.56%)
Feb 02, 2026 0.7200 0.7699 0.7200 0.7546 2,788 +0.01(+2.00%)
Jan 30, 2026 0.7600 0.7700 0.7200 0.7398 12,895 -0.01(-0.96%)
Jan 29, 2026 0.7010 0.7699 0.7010 0.7470 20,621 +0.04(+5.21%)
Jan 28, 2026 0.7350 0.7350 0.7011 0.7100 34,841 -0.01(-1.36%)
Jan 27, 2026 0.7010 0.7200 0.7010 0.7198 3,073 +0.00(+0.01%)
Jan 26, 2026 0.7480 0.7480 0.7155 0.7197 23,593 -0.02(-2.08%)
Jan 23, 2026 0.7500 0.7700 0.7301 0.7350 12,692 -0.00(-0.01%)
Jan 22, 2026 0.7510 0.7850 0.7350 0.7351 27,167 -0.03(-3.40%)
Jan 21, 2026 0.7700 0.7700 0.7500 0.7610 9,875 -0.01(-1.74%)
Jan 20, 2026 0.7700 0.7853 0.7700 0.7745 2,365 +0.00(+0.57%)
Jan 16, 2026 0.7551 0.7701 0.7551 0.7701 5,546 -0.01(-1.14%)
Jan 15, 2026 0.7499 0.7900 0.7499 0.7790 10,347 -0.00(-0.13%)
Jan 13, 2026 0.7800 183 -0.02(-2.01%)
Jan 12, 2026 0.7700 0.7960 0.7700 0.7960 9,225 +0.00(+0.49%)
Jan 09, 2026 0.7900 0.8000 0.7701 0.7921 10,697 -0.01(-1.12%)
Jan 08, 2026 0.7900 0.8100 0.7901 0.8011 8,189 +0.02(+2.31%)
Jan 07, 2026 0.8000 0.8000 0.7830 0.7830 619 +0.00(+0.54%)
Jan 06, 2026 0.7810 0.8200 0.7660 0.7788 28,882 -0.02(-2.97%)
Jan 05, 2026 0.8026 0.8026 0.7950 0.8026 23,886 +0.01(+1.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.