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)

2.665 +0.085 (+3.29%)
Streaming Delayed Price Updated: 2:08 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.800 2.800 2.560 2.580 397,121 -0.29(-10.10%)
Jan 16, 2026 2.940 2.990 2.840 2.870 521,553 -0.08(-2.71%)
Jan 15, 2026 2.960 3.130 2.850 2.950 737,210 +0.01(+0.34%)
Jan 14, 2026 2.870 3.160 2.860 2.940 445,624 +0.01(+0.34%)
Jan 13, 2026 2.900 2.982 2.760 2.930 359,123 +0.00(+0.00%)
Jan 12, 2026 2.960 2.960 2.770 2.930 1,015,220 -0.07(-2.33%)
Jan 09, 2026 3.080 3.080 2.860 3.000 747,605 -0.01(-0.33%)
Jan 08, 2026 2.920 3.030 2.810 3.010 487,528 +0.01(+0.33%)
Jan 07, 2026 2.770 3.180 2.660 3.000 853,490 +0.31(+11.52%)
Jan 06, 2026 2.600 2.755 2.520 2.690 699,601 +0.14(+5.49%)
Jan 05, 2026 2.550 2.755 2.430 2.550 797,401 +0.14(+5.81%)
Jan 02, 2026 2.010 2.479 2.010 2.410 962,224 +0.42(+21.11%)
Dec 31, 2025 2.020 2.035 1.875 1.990 1,000,991 -0.03(-1.49%)
Dec 30, 2025 2.170 2.170 1.990 2.020 930,590 -0.15(-6.91%)
Dec 29, 2025 2.190 2.220 2.100 2.170 629,113 -0.02(-0.91%)
Dec 26, 2025 2.210 2.290 2.145 2.190 470,124 -0.02(-0.90%)
Dec 24, 2025 2.160 2.220 2.110 2.210 303,710 +0.02(+0.91%)
Dec 23, 2025 2.280 2.280 2.150 2.190 674,341 -0.12(-5.19%)
Dec 22, 2025 2.430 2.450 2.280 2.310 441,219 -0.12(-4.94%)
Dec 19, 2025 2.410 2.490 2.380 2.430 520,279 +0.01(+0.41%)
Dec 18, 2025 2.470 2.560 2.420 2.420 246,111 -0.02(-0.82%)
Dec 17, 2025 2.570 2.590 2.430 2.440 383,292 -0.12(-4.69%)
Dec 16, 2025 2.550 2.618 2.475 2.560 461,136 -0.01(-0.39%)
Dec 15, 2025 2.700 2.720 2.530 2.570 401,299 -0.10(-3.93%)
Dec 12, 2025 2.970 2.970 2.480 2.675 702,500 -0.24(-8.08%)
Dec 11, 2025 3.130 3.130 2.760 2.910 826,507 -0.23(-7.32%)
Dec 10, 2025 3.180 3.245 3.060 3.140 447,471 -0.04(-1.26%)
Dec 09, 2025 2.940 3.220 2.870 3.180 401,877 +0.22(+7.43%)
Dec 08, 2025 3.100 3.180 2.850 2.960 438,896 -0.10(-3.27%)
Dec 05, 2025 3.560 3.560 3.010 3.060 459,099 -0.52(-14.53%)
Dec 04, 2025 3.470 3.677 3.420 3.580 604,630 +0.10(+2.87%)
Dec 03, 2025 2.920 3.505 2.920 3.480 701,976 +0.46(+15.42%)
Dec 02, 2025 3.070 3.106 2.970 3.015 709,681 -0.03(-0.99%)
Dec 01, 2025 3.210 3.250 3.040 3.045 582,131 -0.37(-10.70%)
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%)
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.