ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Tao Synergies Inc. - Common Stock (NQ:TAOX)

9.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2025 7.940 9.400 7.720 9.020 1,522,662 +1.79(+24.76%)
Oct 17, 2025 7.320 7.900 6.880 7.230 392,964 -0.51(-6.59%)
Oct 16, 2025 9.360 9.360 7.305 7.740 842,845 -1.60(-17.13%)
Oct 15, 2025 9.800 10.00 8.120 9.340 667,053 -0.26(-2.71%)
Oct 14, 2025 7.990 9.630 7.910 9.600 662,230 +0.06(+0.63%)
Oct 13, 2025 7.880 9.580 7.500 9.540 721,869 +2.65(+38.46%)
Oct 10, 2025 8.000 8.100 6.850 6.890 547,945 -0.20(-2.82%)
Oct 09, 2025 7.650 7.890 6.960 7.090 233,152 -0.56(-7.32%)
Oct 08, 2025 7.430 8.140 7.260 7.650 313,956 +0.43(+5.96%)
Oct 07, 2025 7.930 8.000 6.902 7.220 346,527 -0.49(-6.36%)
Oct 06, 2025 6.500 7.770 6.500 7.710 338,565 +1.30(+20.28%)
Oct 03, 2025 7.200 7.200 6.350 6.410 247,014 -0.68(-9.59%)
Oct 02, 2025 6.500 7.570 6.360 7.090 290,081 +0.74(+11.65%)
Oct 01, 2025 6.670 6.920 6.270 6.350 253,330 -0.20(-3.05%)
Sep 30, 2025 6.250 6.550 6.000 6.550 183,111 +0.27(+4.30%)
Sep 29, 2025 6.100 6.880 5.910 6.280 390,274 +0.43(+7.35%)
Sep 26, 2025 5.500 5.860 5.250 5.850 115,304 +0.38(+6.95%)
Sep 25, 2025 5.950 5.980 5.400 5.470 175,175 -0.49(-8.22%)
Sep 24, 2025 5.770 6.094 5.730 5.960 99,360 +0.27(+4.75%)
Sep 23, 2025 5.960 6.200 5.620 5.690 138,600 -0.17(-2.90%)
Sep 22, 2025 5.850 5.990 5.340 5.860 405,637 +0.03(+0.51%)
Sep 19, 2025 6.200 6.200 5.750 5.830 311,705 -0.44(-7.02%)
Sep 18, 2025 6.050 7.000 5.976 6.270 366,546 +0.30(+5.03%)
Sep 17, 2025 5.930 6.093 5.661 5.970 151,063 -0.06(-1.00%)
Sep 16, 2025 5.820 6.100 5.600 6.030 223,957 +0.08(+1.34%)
Sep 15, 2025 6.140 6.520 5.750 5.950 253,350 -0.26(-4.19%)
Sep 12, 2025 6.200 6.400 5.740 6.210 234,758 +0.05(+0.81%)
Sep 11, 2025 6.650 6.829 5.930 6.160 263,348 -0.43(-6.53%)
Sep 10, 2025 6.280 6.740 6.150 6.590 198,141 +0.35(+5.61%)
Sep 09, 2025 6.320 6.670 6.010 6.240 194,814 -0.03(-0.48%)
Sep 08, 2025 6.250 6.450 5.950 6.270 238,748 +0.08(+1.29%)
Sep 05, 2025 5.830 6.200 5.670 6.190 169,564 +0.40(+6.91%)
Sep 04, 2025 6.002 6.002 5.600 5.790 114,239 -0.21(-3.50%)
Sep 03, 2025 6.020 6.250 5.800 6.000 133,472 -0.21(-3.38%)
Sep 02, 2025 5.740 6.500 5.570 6.210 281,057 +0.39(+6.70%)
Aug 29, 2025 6.670 6.940 5.600 5.820 429,835 -0.72(-11.08%)
Aug 28, 2025 7.030 7.170 6.440 6.545 190,540 -0.38(-5.42%)
Aug 27, 2025 7.030 7.270 6.670 6.920 198,735 -0.04(-0.57%)
Aug 26, 2025 6.990 7.200 6.660 6.960 168,798 -0.05(-0.71%)
Aug 25, 2025 7.510 7.610 7.000 7.010 163,786 -0.64(-8.37%)
Aug 22, 2025 6.600 7.884 6.400 7.650 339,418 +1.20(+18.60%)
Aug 21, 2025 6.790 7.309 6.392 6.450 104,634 -0.48(-6.93%)
Aug 20, 2025 7.140 7.391 6.562 6.930 180,718 -0.03(-0.43%)
Aug 19, 2025 8.340 8.520 6.550 6.960 360,549 -1.38(-16.55%)
Aug 18, 2025 8.100 8.730 8.090 8.340 200,004 -0.06(-0.71%)
Aug 15, 2025 9.310 9.310 8.100 8.400 249,702 -0.79(-8.65%)
Aug 14, 2025 9.100 9.400 8.510 9.195 377,397 -0.37(-3.82%)
Aug 13, 2025 8.440 9.750 8.410 9.560 466,159 +1.22(+14.63%)
Aug 12, 2025 7.350 8.570 7.150 8.340 421,668 +0.95(+12.86%)
Aug 11, 2025 6.250 7.962 6.180 7.390 612,226 +1.23(+19.97%)
Aug 08, 2025 6.250 6.447 5.860 6.160 216,472 +0.21(+3.53%)
Aug 07, 2025 6.610 6.650 5.560 5.950 330,305 -0.27(-4.34%)
Aug 06, 2025 5.910 6.590 5.650 6.220 259,058 +0.33(+5.60%)
Aug 05, 2025 6.150 6.610 5.500 5.890 240,787 -0.60(-9.24%)
Aug 04, 2025 5.870 6.700 5.780 6.490 211,958 +0.50(+8.35%)
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.