ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

22nd Century Group Inc (NQ: XXII )

0.4900 -0.0169 (-3.33%)
Streaming Delayed Price Updated: 1:14 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.5260 0.5298 0.4606 0.5069 327,399 -0.02(-4.32%)
Aug 22, 2024 0.5460 0.5500 0.5259 0.5298 77,062 -0.02(-3.67%)
Aug 21, 2024 0.5570 0.5820 0.5253 0.5500 155,704 -0.01(-1.79%)
Aug 20, 2024 0.5940 0.6095 0.5420 0.5600 207,615 -0.01(-1.75%)
Aug 19, 2024 0.5707 0.6086 0.5611 0.5700 443,442 +0.01(+0.88%)
Aug 16, 2024 0.5800 0.5999 0.5313 0.5650 267,800 -0.02(-3.45%)
Aug 15, 2024 0.6327 0.6350 0.5807 0.5852 220,712 -0.03(-4.85%)
Aug 14, 2024 0.6900 0.6950 0.6100 0.6150 637,166 -0.08(-11.51%)
Aug 13, 2024 0.7500 0.7500 0.6802 0.6950 98,687 -0.03(-3.81%)
Aug 12, 2024 0.6750 0.7300 0.6601 0.7225 183,465 +0.04(+6.09%)
Aug 09, 2024 0.6800 0.6949 0.6602 0.6810 48,996 +0.00(+0.37%)
Aug 08, 2024 0.6900 0.7000 0.6601 0.6785 49,942 +0.01(+2.03%)
Aug 07, 2024 0.6500 0.6889 0.6500 0.6650 39,916 +0.02(+2.62%)
Aug 06, 2024 0.6480 0.6500 0.6035 0.6480 82,362 +0.02(+3.60%)
Aug 05, 2024 0.6600 0.6796 0.5812 0.6255 207,599 -0.02(-3.08%)
Aug 02, 2024 0.6830 0.6840 0.6333 0.6454 112,615 -0.04(-5.64%)
Aug 01, 2024 0.6803 0.7400 0.6510 0.6840 92,715 +0.01(+1.57%)
Jul 31, 2024 0.6915 0.7200 0.6720 0.6734 89,565 -0.03(-4.16%)
Jul 30, 2024 0.7700 0.7700 0.6916 0.7026 104,448 -0.07(-8.62%)
Jul 29, 2024 0.7700 0.7700 0.7301 0.7689 118,026 +0.00(+0.37%)
Jul 26, 2024 0.7098 0.7828 0.6900 0.7661 168,315 +0.05(+6.30%)
Jul 25, 2024 0.7330 0.7340 0.7002 0.7207 95,761 +0.00(+0.10%)
Jul 24, 2024 0.7300 0.7495 0.7006 0.7200 64,986 -0.01(-1.65%)
Jul 23, 2024 0.7690 0.7700 0.7250 0.7321 62,360 -0.01(-1.73%)
Jul 22, 2024 0.8312 0.8446 0.7203 0.7450 248,798 -0.09(-11.31%)
Jul 19, 2024 0.8500 0.8785 0.8140 0.8400 94,861 -0.02(-1.80%)
Jul 18, 2024 0.8700 0.9090 0.8361 0.8554 127,807 -0.02(-2.45%)
Jul 17, 2024 0.9000 0.9137 0.8403 0.8769 263,122 +0.01(+0.79%)
Jul 16, 2024 0.8400 0.8999 0.8341 0.8700 191,587 +0.04(+4.95%)
Jul 15, 2024 0.8700 0.8700 0.8013 0.8290 224,212 -0.04(-4.16%)
Jul 12, 2024 0.7950 0.8681 0.7542 0.8650 421,925 +0.08(+9.88%)
Jul 11, 2024 0.7220 0.8000 0.7200 0.7872 308,661 +0.07(+10.13%)
Jul 10, 2024 0.6995 0.7149 0.6665 0.7148 119,541 +0.05(+7.83%)
Jul 09, 2024 0.6700 0.6990 0.6349 0.6629 233,645 -0.01(-0.90%)
Jul 08, 2024 0.6763 0.7000 0.6609 0.6689 76,141 -0.01(-1.12%)
Jul 05, 2024 0.7300 0.7300 0.6508 0.6765 112,614 -0.04(-5.32%)
Jul 03, 2024 0.7500 0.7500 0.7027 0.7145 56,250 -0.00(-0.04%)
Jul 02, 2024 0.6932 0.7999 0.6932 0.7148 123,804 +0.02(+2.16%)
Jul 01, 2024 0.7500 0.8150 0.6812 0.6997 270,967 -0.05(-6.18%)
Jun 28, 2024 0.8039 0.8280 0.7350 0.7458 242,549 -0.04(-5.04%)
Jun 27, 2024 0.6910 0.8300 0.6796 0.7854 427,674 +0.08(+11.72%)
Jun 26, 2024 0.6900 0.9346 0.6900 0.7030 1,543,998 +0.03(+5.00%)
Jun 25, 2024 0.6300 0.6794 0.6200 0.6695 394,249 +0.04(+6.27%)
Jun 24, 2024 0.6000 0.6300 0.5802 0.6300 137,897 +0.05(+7.69%)
Jun 21, 2024 0.5910 0.6299 0.5810 0.5850 421,808 -0.01(-2.48%)
Jun 20, 2024 0.6200 0.6198 0.5850 0.5999 192,663 -0.00(-0.40%)
Jun 18, 2024 0.6800 0.6825 0.5901 0.6023 362,916 -0.07(-9.81%)
Jun 17, 2024 0.7900 0.7946 0.6060 0.6678 1,053,935 -0.14(-17.32%)
Jun 14, 2024 0.7400 1.040 0.7237 0.8077 7,788,796 +0.08(+11.01%)
Jun 13, 2024 0.7400 0.7400 0.7200 0.7276 122,816 -0.02(-2.79%)
Jun 12, 2024 0.7500 0.7671 0.7236 0.7485 100,195 +0.02(+2.53%)
Jun 11, 2024 0.7140 0.7400 0.7034 0.7300 120,599 +0.03(+3.62%)
Jun 10, 2024 0.7204 0.7500 0.6765 0.7045 317,796 -0.05(-6.79%)
Jun 07, 2024 0.8100 0.8100 0.7370 0.7558 174,444 -0.05(-6.29%)
Jun 06, 2024 0.8400 0.8699 0.7907 0.8065 428,032 -0.02(-2.70%)
Jun 05, 2024 0.8700 0.8808 0.8203 0.8289 138,990 -0.01(-1.32%)
Jun 04, 2024 0.9000 0.9000 0.8358 0.8400 197,384 -0.05(-5.68%)
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.