ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

TEN Holdings, Inc. - Common Stock (NQ:XHLD)

1.150 +0.080 (+7.48%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.240 1.255 1.030 1.070 106,279 -0.18(-14.40%)
Mar 26, 2026 1.370 1.410 1.230 1.250 31,479 -0.12(-8.76%)
Mar 25, 2026 1.445 1.445 1.370 1.370 19,502 -0.03(-2.14%)
Mar 24, 2026 1.440 1.450 1.400 1.400 8,181 -0.04(-2.78%)
Mar 23, 2026 1.380 1.450 1.370 1.440 30,705 +0.08(+5.88%)
Mar 20, 2026 1.360 1.360 1.285 1.360 48,312 +0.00(+0.00%)
Mar 19, 2026 1.390 1.440 1.320 1.360 39,670 -0.05(-3.55%)
Mar 18, 2026 1.480 1.480 1.361 1.410 74,730 -0.06(-4.08%)
Mar 17, 2026 1.490 1.510 1.470 1.470 10,736 -0.01(-0.68%)
Mar 16, 2026 1.550 1.550 1.470 1.480 13,275 +0.00(+0.00%)
Mar 13, 2026 1.500 1.600 1.470 1.480 9,555 -0.05(-3.27%)
Mar 12, 2026 1.480 1.580 1.480 1.530 34,748 +0.03(+2.00%)
Mar 11, 2026 1.600 1.660 1.490 1.500 55,922 -0.10(-6.25%)
Mar 10, 2026 1.676 1.734 1.590 1.600 20,397 -0.09(-5.33%)
Mar 09, 2026 1.680 1.690 1.541 1.690 27,839 -0.03(-1.74%)
Mar 06, 2026 1.580 1.730 1.555 1.720 51,135 +0.14(+8.86%)
Mar 05, 2026 1.600 1.670 1.551 1.580 28,197 +0.01(+0.64%)
Mar 04, 2026 1.460 1.630 1.460 1.570 9,447 +0.05(+3.29%)
Mar 03, 2026 1.480 1.526 1.450 1.520 15,865 +0.00(+0.00%)
Mar 02, 2026 1.530 1.550 1.490 1.520 12,874 -0.02(-1.30%)
Feb 27, 2026 1.580 1.590 1.540 1.540 8,167 -0.07(-4.35%)
Feb 26, 2026 1.580 1.651 1.570 1.610 42,241 +0.04(+2.55%)
Feb 25, 2026 1.450 1.600 1.450 1.570 44,934 +0.04(+2.61%)
Feb 24, 2026 1.720 1.730 1.510 1.530 47,535 -0.17(-10.00%)
Feb 23, 2026 1.700 1.726 1.660 1.700 35,002 -0.02(-1.16%)
Feb 20, 2026 1.840 1.840 1.670 1.720 51,023 -0.15(-8.02%)
Feb 19, 2026 1.960 1.971 1.870 1.870 25,222 -0.09(-4.59%)
Feb 18, 2026 2.100 2.160 1.960 1.960 52,300 -0.14(-6.67%)
Feb 17, 2026 2.270 2.355 2.090 2.100 69,556 -0.10(-4.55%)
Feb 13, 2026 2.180 2.291 2.162 2.200 69,241 +0.10(+4.76%)
Feb 12, 2026 2.210 2.290 1.910 2.100 116,579 -0.11(-4.98%)
Feb 11, 2026 2.460 2.500 2.210 2.210 98,897 -0.22(-9.05%)
Feb 10, 2026 2.950 2.950 2.430 2.430 112,759 -0.54(-18.18%)
Feb 09, 2026 2.940 3.240 2.920 2.970 204,208 -0.08(-2.62%)
Feb 06, 2026 2.900 3.100 2.820 3.050 232,586 +0.27(+9.71%)
Feb 05, 2026 2.780 3.100 2.620 2.780 269,000 -0.09(-3.14%)
Feb 04, 2026 2.560 3.000 2.560 2.870 408,928 +0.30(+11.67%)
Feb 03, 2026 2.520 2.960 2.410 2.570 315,005 +0.05(+1.98%)
Feb 02, 2026 2.380 3.180 2.270 2.520 786,429 +0.05(+2.02%)
Jan 30, 2026 3.180 3.180 2.196 2.470 1,004,234 -0.70(-22.08%)
Jan 29, 2026 4.270 4.540 2.650 3.170 41,116,048 +0.62(+24.31%)
Jan 28, 2026 2.390 2.620 2.170 2.550 2,385,669 -0.97(-27.56%)
Jan 27, 2026 1.330 3.870 1.330 3.520 138,603,712 +2.25(+177.17%)
Jan 26, 2026 1.300 1.330 1.210 1.270 133,857 -0.04(-3.05%)
Jan 23, 2026 1.400 1.410 1.310 1.310 99,861 -0.08(-5.76%)
Jan 22, 2026 1.260 1.450 1.230 1.390 303,060 +0.16(+13.01%)
Jan 21, 2026 1.250 1.288 1.200 1.230 35,784 +0.00(+0.00%)
Jan 20, 2026 1.310 1.310 1.220 1.230 44,958 -0.08(-6.11%)
Jan 16, 2026 1.310 1.320 1.216 1.310 47,270 +0.05(+3.97%)
Jan 15, 2026 1.270 1.350 1.230 1.260 103,340 -0.02(-1.56%)
Jan 14, 2026 1.240 1.290 1.110 1.280 55,126 +0.08(+6.67%)
Jan 13, 2026 1.300 1.300 1.170 1.200 67,677 -0.10(-7.69%)
Jan 12, 2026 1.350 1.370 1.255 1.300 33,463 +0.01(+0.78%)
Jan 09, 2026 1.380 1.410 1.240 1.290 203,546 -0.12(-8.51%)
Jan 08, 2026 1.360 1.430 1.327 1.410 35,247 +0.04(+2.92%)
Jan 07, 2026 1.340 1.380 1.280 1.370 41,343 +0.00(+0.00%)
Jan 06, 2026 1.260 1.370 1.170 1.370 205,758 +0.15(+12.30%)
Jan 05, 2026 1.270 1.270 1.200 1.220 68,182 -0.03(-2.40%)
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.