Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5459 +0.0094 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 04, 2025 0.5300 0.5482 0.5301 0.5459 190,243 +0.01(+1.75%)
Jun 03, 2025 0.5400 0.5611 0.5300 0.5365 243,066 +0.00(+0.83%)
Jun 02, 2025 0.4900 0.5380 0.4901 0.5321 860,806 +0.04(+8.17%)
May 30, 2025 0.4976 0.5027 0.4811 0.4919 294,230 -0.01(-2.15%)
May 29, 2025 0.5450 0.5498 0.4889 0.5027 956,058 -0.05(-8.83%)
May 28, 2025 0.5690 0.5845 0.5412 0.5514 857,290 -0.03(-5.78%)
May 27, 2025 0.5934 0.6000 0.5642 0.5852 386,400 -0.00(-0.81%)
May 23, 2025 0.5800 0.5917 0.5500 0.5900 429,244 -0.01(-1.62%)
May 22, 2025 0.5750 0.6000 0.5700 0.5997 213,647 +0.03(+4.37%)
May 21, 2025 0.6110 0.6310 0.5702 0.5746 648,148 -0.06(-8.74%)
May 20, 2025 0.5828 0.6550 0.5828 0.6296 1,771,719 +0.02(+2.72%)
May 19, 2025 0.6197 0.6399 0.5738 0.6129 428,089 -0.03(-4.13%)
May 16, 2025 0.5901 0.6690 0.5716 0.6393 830,035 +0.03(+4.38%)
May 15, 2025 0.6811 0.6811 0.5900 0.6125 3,093,721 -0.06(-8.85%)
May 14, 2025 0.9400 0.9799 0.6575 0.6720 6,148,053 -0.70(-51.13%)
May 13, 2025 0.6700 1.430 0.6400 1.375 66,368,928 +0.72(+111.54%)
May 12, 2025 0.7520 0.7520 0.5572 0.6500 655,255 -0.09(-11.71%)
May 09, 2025 0.7446 0.7799 0.7002 0.7362 178,755 -0.03(-4.09%)
May 08, 2025 0.7700 0.7999 0.7329 0.7676 190,109 -0.01(-0.95%)
May 07, 2025 0.7510 0.7800 0.7338 0.7750 275,326 +0.01(+1.51%)
May 06, 2025 0.7500 0.8100 0.7300 0.7635 89,939 -0.01(-0.84%)
May 05, 2025 0.7560 0.8067 0.7537 0.7700 130,797 -0.01(-1.28%)
May 02, 2025 0.7340 0.8500 0.7340 0.7800 298,136 +0.03(+3.37%)
May 01, 2025 0.7400 0.7899 0.7233 0.7546 116,008 -0.00(-0.15%)
Apr 30, 2025 0.7700 0.7900 0.7216 0.7557 167,308 -0.05(-6.65%)
Apr 29, 2025 0.7750 0.8100 0.7606 0.8095 147,643 +0.02(+2.42%)
Apr 28, 2025 0.7967 0.8223 0.7700 0.7904 257,148 -0.02(-1.97%)
Apr 25, 2025 0.8810 0.9100 0.8017 0.8063 287,974 -0.08(-9.40%)
Apr 24, 2025 0.7211 0.9300 0.7210 0.8900 652,062 +0.16(+21.93%)
Apr 23, 2025 0.6800 0.7398 0.6630 0.7299 258,228 +0.05(+7.34%)
Apr 22, 2025 0.6890 0.6965 0.6506 0.6800 275,062 -0.01(-0.86%)
Apr 21, 2025 0.7400 0.7499 0.6800 0.6859 484,378 -0.06(-8.53%)
Apr 17, 2025 0.7800 0.8009 0.7125 0.7499 304,480 -0.05(-5.93%)
Apr 16, 2025 0.7998 0.8500 0.7800 0.7972 320,682 -0.02(-2.00%)
Apr 15, 2025 0.8200 0.8455 0.7600 0.8135 643,379 -0.04(-5.18%)
Apr 14, 2025 0.9900 1.030 0.8305 0.8579 855,618 -0.13(-13.51%)
Apr 11, 2025 1.060 1.070 0.9700 0.9919 462,811 -0.06(-5.53%)
Apr 10, 2025 1.030 1.090 0.8755 1.050 375,743 -0.02(-1.87%)
Apr 09, 2025 0.9400 1.120 0.9400 1.070 640,018 +0.10(+10.29%)
Apr 08, 2025 0.9500 1.240 0.9270 0.9702 3,664,317 +0.07(+7.32%)
Apr 07, 2025 0.9081 1.015 0.8489 0.9040 911,558 -0.07(-7.38%)
Apr 04, 2025 1.030 1.200 0.9400 0.9760 956,605 -0.04(-4.31%)
Apr 03, 2025 0.9700 1.500 0.9600 1.020 3,584,052 -0.08(-7.27%)
Apr 02, 2025 0.7400 1.140 0.7104 1.100 5,284,418 +0.32(+40.49%)
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 following
Privacy Policy and Terms Of Service.