ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

TON Strategy Company - Common Stock (NQ:TONX)

3.410 +0.270 (+8.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 3.170 3.530 3.110 3.410 571,445 +0.27(+8.60%)
Nov 26, 2025 2.910 3.190 2.900 3.140 798,866 +0.27(+9.60%)
Nov 25, 2025 3.050 3.160 2.730 2.865 1,092,104 -0.18(-6.07%)
Nov 24, 2025 2.810 3.120 2.810 3.050 701,272 +0.17(+5.90%)
Nov 21, 2025 2.740 3.030 2.740 2.880 1,489,682 -0.05(-1.71%)
Nov 20, 2025 2.890 3.120 2.880 2.930 733,819 +0.07(+2.45%)
Nov 19, 2025 3.090 3.250 2.800 2.860 1,031,246 -0.22(-7.14%)
Nov 18, 2025 3.020 3.180 2.910 3.080 872,569 -0.08(-2.53%)
Nov 17, 2025 3.230 3.355 3.124 3.160 554,142 -0.15(-4.53%)
Nov 14, 2025 3.340 3.565 3.300 3.310 491,559 -0.18(-5.16%)
Nov 13, 2025 3.650 4.220 3.470 3.490 940,847 -0.11(-3.06%)
Nov 12, 2025 3.240 3.790 3.205 3.600 854,626 +0.45(+14.29%)
Nov 11, 2025 3.200 3.250 3.095 3.150 293,177 -0.07(-2.17%)
Nov 10, 2025 3.420 3.450 3.220 3.220 290,605 -0.08(-2.42%)
Nov 07, 2025 3.120 3.310 3.010 3.300 556,060 +0.14(+4.43%)
Nov 06, 2025 3.450 3.450 3.150 3.160 434,716 -0.31(-8.93%)
Nov 05, 2025 3.490 3.490 3.210 3.470 425,482 +0.01(+0.29%)
Nov 04, 2025 4.290 4.290 3.050 3.460 1,375,519 -0.68(-16.43%)
Nov 03, 2025 4.310 4.320 3.920 4.140 429,406 -0.17(-3.94%)
Oct 31, 2025 4.240 4.330 4.200 4.310 264,215 +0.11(+2.62%)
Oct 30, 2025 4.400 4.400 4.045 4.200 439,470 -0.08(-1.87%)
Oct 29, 2025 4.110 4.373 3.885 4.280 537,907 +0.12(+2.88%)
Oct 28, 2025 4.070 4.180 3.960 4.160 387,125 +0.07(+1.71%)
Oct 27, 2025 3.940 4.180 3.900 4.090 384,930 +0.14(+3.54%)
Oct 24, 2025 3.820 3.980 3.560 3.950 875,165 +0.16(+4.22%)
Oct 23, 2025 3.790 3.840 3.570 3.790 625,107 +0.18(+4.99%)
Oct 22, 2025 3.910 4.060 3.460 3.610 1,120,974 -0.39(-9.75%)
Oct 21, 2025 4.130 4.160 3.940 4.000 480,611 -0.15(-3.61%)
Oct 20, 2025 3.860 4.225 3.800 4.150 576,427 +0.46(+12.47%)
Oct 17, 2025 3.910 4.040 3.670 3.690 1,015,086 -0.32(-7.98%)
Oct 16, 2025 4.240 4.380 3.910 4.010 780,124 -0.16(-3.84%)
Oct 15, 2025 4.300 4.417 4.130 4.170 901,869 -0.11(-2.57%)
Oct 14, 2025 4.520 4.640 4.250 4.280 766,773 -0.44(-9.32%)
Oct 13, 2025 5.370 5.420 4.405 4.720 1,399,437 -0.84(-15.11%)
Oct 10, 2025 6.070 6.320 5.420 5.560 777,928 -0.54(-8.85%)
Oct 09, 2025 6.330 6.330 5.950 6.100 727,196 -0.23(-3.63%)
Oct 08, 2025 6.430 6.468 6.120 6.330 803,844 -0.04(-0.71%)
Oct 07, 2025 7.030 7.048 6.295 6.375 1,440,837 -0.63(-9.06%)
Oct 06, 2025 6.960 7.140 6.740 7.010 844,027 +0.14(+2.04%)
Oct 03, 2025 7.080 7.120 6.770 6.870 422,750 -0.21(-2.97%)
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.