ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Tenon Medical, Inc. - Common Stock (NQ:TNON)

0.8420 +0.0330 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 0.7749 0.8500 0.7749 0.8420 137,219 +0.03(+4.08%)
Feb 20, 2026 0.7940 0.8190 0.7767 0.8090 101,731 +0.01(+1.06%)
Feb 19, 2026 0.8297 0.8297 0.7500 0.8005 214,078 -0.04(-4.93%)
Feb 18, 2026 0.7949 0.8420 0.7575 0.8420 347,717 +0.04(+5.32%)
Feb 17, 2026 0.7500 0.8190 0.7094 0.7995 373,682 +0.06(+8.22%)
Feb 13, 2026 0.6750 0.7388 0.6700 0.7388 284,835 +0.03(+3.76%)
Feb 12, 2026 0.6920 0.7258 0.6811 0.7120 293,481 +0.01(+0.98%)
Feb 11, 2026 0.7520 0.7899 0.6853 0.7051 724,773 -0.09(-11.07%)
Feb 10, 2026 0.7426 0.8054 0.6800 0.7929 1,609,504 -0.03(-3.30%)
Feb 09, 2026 0.8012 0.8900 0.7564 0.8200 45,487,072 +0.15(+22.17%)
Feb 06, 2026 0.6851 0.6998 0.6410 0.6712 6,568,008 +0.01(+0.80%)
Feb 05, 2026 0.6810 0.7087 0.6659 0.6659 110,432 -0.02(-2.26%)
Feb 04, 2026 0.7500 0.7600 0.6700 0.6813 194,617 -0.08(-10.14%)
Feb 03, 2026 0.8370 0.8472 0.7200 0.7582 183,593 -0.08(-10.06%)
Feb 02, 2026 0.8900 0.8908 0.8347 0.8430 252,917 -0.04(-4.87%)
Jan 30, 2026 0.9000 0.9205 0.8834 0.8862 106,208 -0.04(-3.90%)
Jan 29, 2026 0.9700 0.9700 0.9100 0.9222 87,733 -0.01(-0.87%)
Jan 28, 2026 0.9699 0.9699 0.9300 0.9303 79,132 -0.01(-1.56%)
Jan 27, 2026 0.9500 0.9509 0.9420 0.9450 26,898 +0.00(+0.52%)
Jan 26, 2026 0.9499 0.9699 0.9300 0.9401 60,620 -0.01(-1.51%)
Jan 23, 2026 0.9723 0.9793 0.9531 0.9545 43,685 -0.02(-1.97%)
Jan 22, 2026 0.9350 0.9879 0.9350 0.9737 33,082 +0.03(+3.48%)
Jan 21, 2026 0.9643 0.9643 0.9313 0.9410 57,504 -0.03(-3.09%)
Jan 20, 2026 0.9765 0.9918 0.9402 0.9710 40,410 -0.02(-2.32%)
Jan 16, 2026 0.9700 1.000 0.9400 0.9941 201,053 +0.04(+4.23%)
Jan 15, 2026 0.9666 0.9666 0.9496 0.9538 59,410 -0.02(-1.55%)
Jan 14, 2026 0.9600 0.9688 0.9434 0.9688 80,831 +0.01(+0.92%)
Jan 13, 2026 0.9600 0.9824 0.9577 0.9600 69,457 +0.01(+0.72%)
Jan 12, 2026 0.9714 0.9892 0.9400 0.9531 95,534 -0.02(-1.74%)
Jan 09, 2026 1.010 1.010 0.9700 0.9700 54,356 -0.03(-3.00%)
Jan 08, 2026 1.010 1.029 1.000 1.000 30,586 -0.01(-0.99%)
Jan 07, 2026 0.9983 1.030 0.9896 1.010 56,914 +0.01(+1.00%)
Jan 06, 2026 0.9571 1.024 0.9571 1.000 79,777 +0.06(+6.38%)
Jan 05, 2026 0.9300 0.9900 0.9300 0.9400 137,772 -0.03(-3.49%)
Jan 02, 2026 0.9400 1.000 0.9400 0.9740 72,902 +0.02(+2.36%)
Dec 31, 2025 1.010 1.014 0.9300 0.9515 198,164 -0.03(-3.50%)
Dec 30, 2025 1.010 1.030 0.9847 0.9860 91,643 -0.04(-4.27%)
Dec 29, 2025 1.080 1.080 1.020 1.030 82,776 -0.04(-3.74%)
Dec 26, 2025 1.070 1.080 1.055 1.070 71,359 +0.01(+0.94%)
Dec 24, 2025 1.060 1.070 1.045 1.060 29,787 +0.00(+0.00%)
Dec 23, 2025 1.060 1.090 1.060 1.060 65,324 -0.03(-2.75%)
Dec 22, 2025 1.130 1.130 1.090 1.090 42,240 -0.01(-0.91%)
Dec 19, 2025 1.070 1.100 1.060 1.100 78,822 +0.03(+2.80%)
Dec 18, 2025 1.110 1.110 1.070 1.070 28,828 +0.01(+0.94%)
Dec 17, 2025 1.130 1.130 1.050 1.060 135,619 -0.04(-3.64%)
Dec 16, 2025 1.080 1.140 1.070 1.100 63,784 +0.02(+1.85%)
Dec 15, 2025 1.130 1.140 1.080 1.080 50,046 -0.07(-6.09%)
Dec 12, 2025 1.130 1.170 1.115 1.150 169,345 +0.01(+0.88%)
Dec 11, 2025 1.130 1.150 1.110 1.140 70,083 +0.02(+1.79%)
Dec 10, 2025 1.130 1.140 1.110 1.120 45,114 -0.03(-2.61%)
Dec 09, 2025 1.100 1.150 1.100 1.150 137,280 +0.04(+3.60%)
Dec 08, 2025 1.100 1.110 1.090 1.110 33,658 +0.00(+0.00%)
Dec 05, 2025 1.110 1.120 1.090 1.110 57,130 -0.02(-1.77%)
Dec 04, 2025 1.110 1.140 1.100 1.130 149,638 +0.00(+0.00%)
Dec 03, 2025 1.060 1.150 1.060 1.130 93,515 +0.06(+5.61%)
Dec 02, 2025 1.060 1.100 1.060 1.070 63,206 -0.04(-3.60%)
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.