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)

0.8849 +0.0149 (+1.71%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 11, 2025 0.9096 0.9200 0.8530 0.8849 18,784 +0.01(+1.71%)
Nov 10, 2025 0.8505 0.9000 0.8505 0.8700 3,730 +0.02(+2.28%)
Nov 07, 2025 0.8800 0.9150 0.8505 0.8506 13,079 -0.04(-4.79%)
Nov 06, 2025 0.9200 0.9500 0.8810 0.8934 18,862 -0.02(-1.81%)
Nov 05, 2025 0.8809 0.9250 0.8809 0.9099 17,010 -0.01(-1.10%)
Nov 04, 2025 0.9499 0.9499 0.9001 0.9200 14,525 +0.01(+0.66%)
Nov 03, 2025 0.9300 0.9354 0.9067 0.9140 17,725 -0.02(-1.78%)
Oct 31, 2025 0.9500 0.9614 0.9116 0.9306 51,996 -0.05(-4.65%)
Oct 30, 2025 0.9600 1.020 0.9410 0.9760 27,470 -0.01(-0.57%)
Oct 29, 2025 0.9200 1.108 0.9000 0.9816 257,246 +0.07(+7.86%)
Oct 28, 2025 0.9143 0.9600 0.9100 0.9101 35,119 -0.01(-1.08%)
Oct 27, 2025 0.9100 0.9449 0.9100 0.9200 18,610 -0.00(-0.27%)
Oct 24, 2025 0.9100 0.9416 0.9100 0.9225 6,173 +0.03(+3.15%)
Oct 23, 2025 0.9140 0.9348 0.8943 0.8943 7,689 -0.01(-0.61%)
Oct 22, 2025 0.9579 0.9579 0.8982 0.8998 21,100 -0.01(-0.70%)
Oct 21, 2025 0.8950 0.9500 0.8800 0.9061 35,061 +0.01(+1.52%)
Oct 20, 2025 0.9000 0.9025 0.8900 0.8925 10,355 -0.01(-1.11%)
Oct 17, 2025 0.9375 0.9422 0.9000 0.9025 13,554 -0.04(-4.55%)
Oct 16, 2025 0.9800 0.9800 0.9300 0.9455 20,590 +0.01(+0.97%)
Oct 15, 2025 0.9501 0.9745 0.9350 0.9364 36,278 -0.03(-3.38%)
Oct 14, 2025 0.9800 0.9889 0.9500 0.9692 29,575 -0.01(-1.10%)
Oct 13, 2025 0.9900 0.9900 0.9313 0.9800 25,023 +0.01(+0.89%)
Oct 10, 2025 1.020 1.020 0.9703 0.9714 14,987 -0.03(-2.86%)
Oct 09, 2025 1.020 1.020 0.9800 1.000 25,412 +0.00(+0.10%)
Oct 08, 2025 1.010 1.020 0.9600 0.9990 39,466 +0.01(+0.90%)
Oct 07, 2025 1.030 1.030 0.9850 0.9901 16,008 -0.01(-0.82%)
Oct 06, 2025 1.020 1.030 0.9900 0.9983 25,291 -0.02(-2.13%)
Oct 03, 2025 1.010 1.020 1.000 1.020 47,533 +0.01(+0.99%)
Oct 02, 2025 1.000 1.050 1.000 1.010 85,117 +0.00(+0.00%)
Oct 01, 2025 1.000 1.040 1.000 1.010 28,019 +0.00(+0.00%)
Sep 30, 2025 0.9999 1.035 0.9950 1.010 28,130 +0.00(+0.00%)
Sep 29, 2025 1.020 1.040 1.010 1.010 21,226 -0.02(-1.94%)
Sep 26, 2025 1.090 1.090 1.010 1.030 14,110 -0.02(-1.90%)
Sep 25, 2025 1.070 1.070 0.9999 1.050 46,498 +0.03(+2.94%)
Sep 24, 2025 1.060 1.119 1.011 1.020 54,865 -0.07(-6.42%)
Sep 23, 2025 0.9400 1.140 0.9379 1.090 348,148 +0.15(+15.96%)
Sep 22, 2025 0.9300 0.9421 0.9100 0.9400 29,195 -0.02(-2.08%)
Sep 19, 2025 0.9601 0.9708 0.9122 0.9600 43,611 -0.03(-3.01%)
Sep 18, 2025 1.010 1.070 0.9500 0.9898 169,730 -0.04(-3.90%)
Sep 17, 2025 0.9200 1.070 0.8537 1.030 372,005 +0.19(+22.37%)
Sep 16, 2025 0.8300 0.8699 0.8000 0.8417 60,423 +0.00(+0.20%)
Sep 15, 2025 0.8301 0.8451 0.8301 0.8400 19,002 -0.01(-0.60%)
Sep 12, 2025 0.8500 0.8611 0.8300 0.8451 6,199 +0.00(+0.57%)
Sep 11, 2025 0.8350 0.9221 0.8300 0.8403 19,563 +0.01(+1.20%)
Sep 10, 2025 0.8500 0.8700 0.8300 0.8303 7,035 -0.03(-3.07%)
Sep 09, 2025 0.8500 0.8699 0.8210 0.8566 31,705 +0.01(+1.66%)
Sep 08, 2025 0.8537 0.8700 0.8350 0.8426 5,713 -0.04(-4.36%)
Sep 05, 2025 0.8659 0.8815 0.8300 0.8810 14,400 +0.01(+1.60%)
Sep 04, 2025 0.9800 0.9800 0.8600 0.8671 18,238 -0.08(-8.73%)
Sep 03, 2025 0.8299 0.9506 0.8120 0.9500 58,536 +0.13(+15.85%)
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.