ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Tron Inc. - Common Stock (NQ:TRON)

2.000 -0.030 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 2.050 2.050 1.950 2.000 405,801 -0.03(-1.48%)
Apr 28, 2026 1.990 2.060 1.935 2.030 481,958 +0.02(+1.00%)
Apr 27, 2026 2.000 2.040 1.900 2.010 489,888 +0.02(+1.01%)
Apr 24, 2026 2.190 2.210 1.940 1.990 1,118,754 -0.18(-8.29%)
Apr 23, 2026 2.310 2.310 2.150 2.170 1,064,286 -0.21(-8.82%)
Apr 22, 2026 2.410 2.435 2.292 2.380 473,041 -0.01(-0.42%)
Apr 21, 2026 2.730 2.730 2.330 2.390 1,193,470 -0.29(-10.82%)
Apr 20, 2026 2.510 2.730 2.490 2.680 1,372,952 +0.17(+6.77%)
Apr 17, 2026 2.420 2.680 2.420 2.510 1,003,544 +0.03(+1.21%)
Apr 16, 2026 2.470 2.580 2.390 2.480 961,789 +0.04(+1.64%)
Apr 15, 2026 2.420 2.560 2.380 2.440 999,618 +0.05(+2.09%)
Apr 14, 2026 2.380 2.510 2.300 2.390 1,077,461 +0.02(+0.84%)
Apr 13, 2026 2.400 2.422 2.180 2.370 1,161,877 -0.12(-4.82%)
Apr 10, 2026 2.170 2.530 2.071 2.490 1,231,604 +0.33(+15.28%)
Apr 09, 2026 2.180 2.245 2.160 2.160 815,222 -0.02(-0.92%)
Apr 08, 2026 2.340 2.380 2.145 2.180 477,131 -0.03(-1.36%)
Apr 07, 2026 2.350 2.420 2.180 2.210 662,015 -0.19(-7.92%)
Apr 06, 2026 2.350 2.490 2.270 2.400 971,987 +0.05(+2.13%)
Apr 02, 2026 2.020 2.350 1.920 2.350 1,473,206 +0.24(+11.37%)
Apr 01, 2026 2.220 2.250 2.081 2.110 1,289,595 -0.16(-7.05%)
Mar 31, 2026 2.280 2.380 2.160 2.270 1,153,491 -0.01(-0.44%)
Mar 30, 2026 2.170 2.450 2.150 2.280 1,850,696 +0.11(+5.07%)
Mar 27, 2026 2.100 2.205 1.880 2.170 1,705,260 -0.03(-1.36%)
Mar 26, 2026 2.510 2.610 2.080 2.200 3,381,971 -0.43(-16.35%)
Mar 25, 2026 2.510 2.950 2.380 2.630 4,157,515 +0.15(+6.05%)
Mar 24, 2026 2.270 2.840 2.250 2.480 6,314,550 +0.21(+9.25%)
Mar 23, 2026 1.980 2.330 1.970 2.270 2,937,735 +0.22(+10.73%)
Mar 20, 2026 2.000 2.060 1.865 2.050 2,007,238 +0.01(+0.49%)
Mar 19, 2026 1.980 2.120 1.930 2.040 2,214,769 +0.02(+0.99%)
Mar 18, 2026 1.750 2.020 1.650 2.020 2,663,254 +0.18(+9.78%)
Mar 17, 2026 1.650 1.900 1.570 1.840 1,885,848 +0.12(+6.98%)
Mar 16, 2026 1.520 1.805 1.480 1.720 2,197,987 +0.21(+13.91%)
Mar 13, 2026 1.460 1.530 1.450 1.510 486,634 +0.05(+3.42%)
Mar 12, 2026 1.490 1.550 1.460 1.460 348,401 -0.02(-1.35%)
Mar 11, 2026 1.500 1.580 1.460 1.480 471,751 -0.02(-1.33%)
Mar 10, 2026 1.450 1.550 1.442 1.500 338,909 +0.00(+0.00%)
Mar 09, 2026 1.450 1.525 1.220 1.500 848,502 +0.04(+2.74%)
Mar 06, 2026 1.400 1.510 1.400 1.460 581,097 +0.03(+2.10%)
Mar 05, 2026 1.460 1.480 1.400 1.430 720,426 -0.04(-2.72%)
Mar 04, 2026 1.440 1.550 1.430 1.470 693,411 +0.10(+7.30%)
Mar 03, 2026 1.400 1.430 1.320 1.370 557,526 -0.10(-6.80%)
Mar 02, 2026 1.310 1.520 1.280 1.470 908,878 +0.11(+8.09%)
Feb 27, 2026 1.360 1.405 1.310 1.360 437,247 +0.00(+0.00%)
Feb 26, 2026 1.320 1.440 1.320 1.360 680,596 +0.05(+3.82%)
Feb 25, 2026 1.260 1.360 1.260 1.310 540,158 +0.08(+6.50%)
Feb 24, 2026 1.210 1.280 1.210 1.230 284,868 +0.01(+0.82%)
Feb 23, 2026 1.250 1.260 1.195 1.220 347,271 -0.03(-2.40%)
Feb 20, 2026 1.270 1.320 1.250 1.250 212,342 -0.02(-1.57%)
Feb 19, 2026 1.200 1.295 1.200 1.270 460,442 +0.07(+5.83%)
Feb 18, 2026 1.200 1.250 1.185 1.200 343,117 +0.00(+0.00%)
Feb 17, 2026 1.290 1.300 1.180 1.200 530,628 -0.10(-7.69%)
Feb 13, 2026 1.220 1.360 1.220 1.300 451,075 +0.08(+6.56%)
Feb 12, 2026 1.290 1.290 1.215 1.220 258,683 -0.05(-3.94%)
Feb 11, 2026 1.230 1.280 1.170 1.270 352,794 +0.05(+4.10%)
Feb 10, 2026 1.260 1.310 1.220 1.220 317,677 -0.03(-2.40%)
Feb 09, 2026 1.300 1.330 1.250 1.250 671,441 -0.08(-6.02%)
Feb 06, 2026 1.160 1.360 1.147 1.330 895,191 +0.20(+17.70%)
Feb 05, 2026 1.210 1.280 1.120 1.130 1,437,212 -0.12(-9.60%)
Feb 04, 2026 1.260 1.300 1.200 1.250 1,003,630 -0.02(-1.57%)
Feb 03, 2026 1.350 1.390 1.230 1.270 635,206 -0.07(-5.22%)
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.