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)

1.062 +0.002 (+0.15%)
Streaming Delayed Price Updated: 12:07 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.110 1.120 1.090 1.110 44,933 -0.02(-1.77%)
Nov 28, 2025 1.120 1.143 1.120 1.130 43,589 +0.01(+0.89%)
Nov 26, 2025 1.120 1.140 1.099 1.120 64,254 -0.01(-0.88%)
Nov 25, 2025 1.100 1.150 1.095 1.130 139,698 -0.02(-1.74%)
Nov 24, 2025 1.110 1.160 1.102 1.150 52,296 +0.05(+4.55%)
Nov 21, 2025 1.040 1.100 1.040 1.100 149,054 +0.07(+6.28%)
Nov 20, 2025 1.110 1.134 1.010 1.035 261,346 -0.08(-6.76%)
Nov 19, 2025 1.130 1.170 1.100 1.110 78,293 -0.02(-1.77%)
Nov 18, 2025 1.140 1.150 1.110 1.130 184,310 -0.01(-0.88%)
Nov 17, 2025 1.220 1.230 1.130 1.140 169,005 -0.04(-3.39%)
Nov 14, 2025 1.140 1.180 1.140 1.180 154,676 +0.00(+0.00%)
Nov 13, 2025 1.270 1.280 1.160 1.180 231,772 -0.11(-8.53%)
Nov 12, 2025 1.210 1.300 1.210 1.290 298,910 +0.09(+7.50%)
Nov 11, 2025 1.170 1.210 1.170 1.200 125,474 +0.00(+0.00%)
Nov 10, 2025 1.180 1.200 1.155 1.200 142,036 +0.04(+3.45%)
Nov 07, 2025 1.140 1.170 1.110 1.160 107,483 +0.01(+0.87%)
Nov 06, 2025 1.180 1.180 1.130 1.150 91,929 -0.03(-2.54%)
Nov 05, 2025 1.170 1.200 1.150 1.180 85,772 +0.01(+0.85%)
Nov 04, 2025 1.190 1.190 1.140 1.170 105,996 -0.02(-1.68%)
Nov 03, 2025 1.190 1.200 1.170 1.190 56,057 -0.01(-0.83%)
Oct 31, 2025 1.200 1.211 1.190 1.200 109,942 -0.01(-0.83%)
Oct 30, 2025 1.220 1.230 1.190 1.210 160,075 -0.02(-1.63%)
Oct 29, 2025 1.230 1.260 1.200 1.230 183,724 +0.01(+0.82%)
Oct 28, 2025 1.230 1.250 1.200 1.220 162,651 +0.00(+0.00%)
Oct 27, 2025 1.240 1.240 1.200 1.220 223,631 -0.02(-1.61%)
Oct 24, 2025 1.160 1.270 1.160 1.240 389,211 +0.07(+5.98%)
Oct 23, 2025 1.120 1.210 1.110 1.170 341,465 +0.03(+2.63%)
Oct 22, 2025 1.120 1.230 1.120 1.140 853,168 -0.05(-4.20%)
Oct 21, 2025 1.440 1.440 1.180 1.190 15,783,227 -0.09(-7.03%)
Oct 20, 2025 1.250 1.300 1.245 1.280 252,302 +0.04(+3.23%)
Oct 17, 2025 1.240 1.260 1.200 1.240 194,831 -0.01(-0.80%)
Oct 16, 2025 1.230 1.270 1.210 1.250 234,799 +0.02(+1.63%)
Oct 15, 2025 1.190 1.270 1.180 1.230 546,580 +0.01(+0.82%)
Oct 14, 2025 1.100 1.220 1.090 1.220 395,733 +0.10(+8.93%)
Oct 13, 2025 1.150 1.160 1.115 1.120 217,241 -0.02(-1.75%)
Oct 10, 2025 1.190 1.200 1.130 1.140 140,647 -0.05(-4.20%)
Oct 09, 2025 1.180 1.200 1.170 1.190 59,470 -0.01(-0.83%)
Oct 08, 2025 1.180 1.220 1.160 1.200 201,660 +0.02(+1.69%)
Oct 07, 2025 1.160 1.189 1.140 1.180 213,832 +0.01(+0.85%)
Oct 06, 2025 1.200 1.210 1.170 1.170 177,851 -0.06(-4.88%)
Oct 03, 2025 1.190 1.230 1.190 1.230 154,508 +0.01(+0.82%)
Oct 02, 2025 1.220 1.230 1.180 1.220 93,913 +0.00(+0.00%)
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.