ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

22nd Century Group, Inc - Common Stock (NQ:XXII)

0.8671 -0.0054 (-0.62%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.8684 0.8726 0.8420 0.8671 83,918 -0.01(-0.62%)
Dec 23, 2025 0.9101 0.9290 0.8610 0.8725 124,194 -0.05(-5.79%)
Dec 22, 2025 0.9300 0.9698 0.9153 0.9261 116,941 -0.03(-3.25%)
Dec 19, 2025 0.9600 0.9600 0.9040 0.9572 175,922 +0.02(+2.59%)
Dec 18, 2025 0.9631 0.9997 0.9282 0.9330 100,528 -0.05(-4.80%)
Dec 17, 2025 1.040 1.040 0.9745 0.9800 96,496 -0.07(-6.67%)
Dec 16, 2025 0.9612 1.080 0.9605 1.050 180,660 +0.09(+9.38%)
Dec 15, 2025 1.050 1.070 0.9600 0.9600 162,505 -0.09(-8.57%)
Dec 12, 2025 1.140 1.150 1.036 1.050 294,439 -0.09(-7.89%)
Dec 11, 2025 1.150 1.160 1.120 1.140 158,267 +0.00(+0.44%)
Dec 10, 2025 1.110 1.167 1.110 1.135 204,554 +0.04(+4.13%)
Dec 09, 2025 1.100 1.150 1.061 1.090 216,258 -0.03(-2.68%)
Dec 08, 2025 1.100 1.150 1.070 1.120 285,785 +0.06(+5.66%)
Dec 05, 2025 1.050 1.093 1.030 1.060 120,714 +0.01(+0.95%)
Dec 04, 2025 1.000 1.070 0.9900 1.050 100,525 +0.03(+2.94%)
Dec 03, 2025 1.040 1.090 0.9801 1.020 218,264 -0.03(-3.32%)
Dec 02, 2025 1.020 1.070 1.010 1.055 150,678 +0.03(+3.43%)
Dec 01, 2025 1.060 1.070 0.9900 1.020 119,892 -0.04(-3.77%)
Nov 28, 2025 1.050 1.140 1.045 1.060 222,433 +0.02(+1.92%)
Nov 26, 2025 0.8900 1.045 0.8644 1.040 350,656 +0.18(+20.31%)
Nov 25, 2025 0.8597 0.8874 0.8330 0.8644 58,077 +0.03(+3.77%)
Nov 24, 2025 0.8300 0.8964 0.8101 0.8330 110,222 +0.00(+0.36%)
Nov 21, 2025 0.8300 0.8300 0.7800 0.8300 114,365 +0.03(+3.58%)
Nov 20, 2025 0.9000 0.9191 0.7800 0.8013 168,613 -0.08(-9.46%)
Nov 19, 2025 0.9400 0.9490 0.8718 0.8850 198,004 -0.03(-3.38%)
Nov 18, 2025 0.8500 0.9300 0.8360 0.9160 219,968 +0.04(+4.36%)
Nov 17, 2025 0.9401 0.9659 0.8572 0.8777 209,489 -0.07(-7.60%)
Nov 14, 2025 1.000 1.040 0.9400 0.9499 319,084 -0.11(-10.39%)
Nov 13, 2025 1.100 1.130 1.060 1.060 133,915 -0.04(-3.64%)
Nov 12, 2025 1.210 1.235 1.080 1.100 442,344 -0.12(-9.84%)
Nov 11, 2025 1.290 1.290 1.220 1.220 136,822 -0.07(-5.43%)
Nov 10, 2025 1.250 1.345 1.230 1.290 244,874 +0.05(+4.03%)
Nov 07, 2025 1.230 1.260 1.190 1.240 198,213 +0.00(+0.00%)
Nov 06, 2025 1.260 1.308 1.230 1.240 184,322 -0.03(-2.36%)
Nov 05, 2025 1.250 1.370 1.240 1.270 510,184 -0.02(-1.55%)
Nov 04, 2025 1.440 1.490 1.270 1.290 844,095 -0.26(-16.77%)
Nov 03, 2025 1.490 1.590 1.435 1.550 512,870 +0.04(+2.65%)
Oct 31, 2025 1.450 1.530 1.430 1.510 485,127 +0.06(+4.14%)
Oct 30, 2025 1.450 1.540 1.430 1.450 1,250,552 -0.16(-9.94%)
Oct 29, 2025 1.730 1.800 1.580 1.610 13,103,564 +0.10(+6.62%)
Oct 28, 2025 1.540 1.550 1.470 1.510 4,408,852 -0.01(-0.66%)
Oct 27, 2025 1.620 1.620 1.500 1.520 191,920 -0.07(-4.40%)
Oct 24, 2025 1.540 1.610 1.500 1.590 245,302 +0.06(+3.92%)
Oct 23, 2025 1.460 1.560 1.460 1.530 530,858 +0.05(+3.38%)
Oct 22, 2025 1.480 1.500 1.430 1.480 336,958 -0.03(-1.99%)
Oct 21, 2025 1.550 1.550 1.495 1.510 152,075 -0.03(-1.95%)
Oct 20, 2025 1.490 1.549 1.490 1.540 107,716 +0.06(+4.05%)
Oct 17, 2025 1.450 1.510 1.440 1.480 232,975 +0.00(+0.00%)
Oct 16, 2025 1.570 1.580 1.480 1.480 221,298 -0.07(-4.52%)
Oct 15, 2025 1.580 1.580 1.540 1.550 175,575 -0.01(-0.64%)
Oct 14, 2025 1.530 1.598 1.520 1.560 357,991 -0.04(-2.50%)
Oct 13, 2025 1.510 1.600 1.500 1.600 240,900 +0.08(+5.26%)
Oct 10, 2025 1.570 1.584 1.460 1.520 741,208 -0.04(-2.56%)
Oct 09, 2025 1.580 1.602 1.560 1.560 259,830 -0.02(-1.27%)
Oct 08, 2025 1.600 1.615 1.580 1.580 247,163 -0.03(-1.86%)
Oct 07, 2025 1.650 1.660 1.600 1.610 340,425 -0.04(-2.42%)
Oct 06, 2025 1.650 1.694 1.605 1.650 442,628 -0.03(-1.79%)
Oct 03, 2025 1.630 1.770 1.630 1.680 583,074 +0.05(+3.07%)
Oct 02, 2025 1.720 1.750 1.590 1.630 562,447 -0.09(-5.23%)
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.