Skip to main content

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

0.3496 +0.0137 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2025 0.3400 0.3556 0.3354 0.3496 265,363 +0.01(+4.08%)
Aug 08, 2025 0.3311 0.3563 0.3311 0.3359 247,116 +0.01(+3.13%)
Aug 07, 2025 0.3600 0.3689 0.3238 0.3257 653,795 -0.03(-9.50%)
Aug 06, 2025 0.3425 0.3633 0.3425 0.3599 114,126 +0.01(+3.06%)
Aug 05, 2025 0.3381 0.3599 0.3274 0.3492 206,858 +0.01(+3.28%)
Aug 04, 2025 0.3462 0.3696 0.3205 0.3381 316,497 +0.01(+2.49%)
Aug 01, 2025 0.3400 0.3485 0.2956 0.3299 691,513 -0.02(-4.76%)
Jul 31, 2025 0.3954 0.3954 0.3455 0.3464 323,290 -0.03(-7.01%)
Jul 30, 2025 0.4300 0.4369 0.3500 0.3725 843,462 -0.07(-16.57%)
Jul 29, 2025 0.4212 0.4889 0.4093 0.4465 2,218,797 +0.03(+7.64%)
Jul 28, 2025 0.4000 0.4182 0.3981 0.4148 268,546 +0.01(+3.73%)
Jul 25, 2025 0.4172 0.4172 0.3903 0.3999 142,864 -0.01(-1.26%)
Jul 24, 2025 0.4070 0.4230 0.4035 0.4050 405,367 -0.01(-3.11%)
Jul 23, 2025 0.3822 0.4240 0.3804 0.4180 517,182 +0.03(+8.57%)
Jul 22, 2025 0.3893 0.3900 0.3707 0.3850 175,553 +0.01(+1.32%)
Jul 21, 2025 0.3700 0.3997 0.3617 0.3800 348,332 +0.01(+3.57%)
Jul 18, 2025 0.3800 0.3980 0.3625 0.3669 328,529 -0.02(-5.92%)
Jul 17, 2025 0.3800 0.3900 0.3701 0.3900 203,296 +0.02(+4.39%)
Jul 16, 2025 0.3590 0.3737 0.3454 0.3736 532,626 +0.02(+6.38%)
Jul 15, 2025 0.3623 0.3623 0.3376 0.3512 329,821 -0.01(-2.98%)
Jul 14, 2025 0.3700 0.3750 0.3510 0.3620 243,115 -0.01(-1.74%)
Jul 11, 2025 0.3717 0.3800 0.3620 0.3684 197,587 +0.00(+0.00%)
Jul 10, 2025 0.3739 0.3739 0.3571 0.3684 177,782 +0.01(+2.65%)
Jul 09, 2025 0.3708 0.3790 0.3436 0.3589 517,155 -0.02(-4.32%)
Jul 08, 2025 0.3773 0.3899 0.3705 0.3751 346,270 -0.01(-3.57%)
Jul 07, 2025 0.3800 0.3900 0.3652 0.3890 290,808 +0.01(+2.40%)
Jul 03, 2025 0.3770 0.3935 0.3602 0.3799 710,963 +0.01(+1.82%)
Jul 02, 2025 0.3400 0.3888 0.3320 0.3731 467,080 +0.02(+7.09%)
Jul 01, 2025 0.3600 0.3690 0.3400 0.3484 656,702 -0.02(-4.52%)
Jun 30, 2025 0.3818 0.3900 0.3600 0.3649 1,101,884 -0.03(-8.09%)
Jun 27, 2025 0.4167 0.4300 0.3885 0.3970 2,627,435 -0.00(-1.00%)
Jun 26, 2025 0.4025 0.4050 0.3731 0.4010 1,147,285 -0.01(-1.69%)
Jun 25, 2025 0.4600 0.5698 0.4000 0.4079 7,604,236 -0.04(-8.17%)
Jun 24, 2025 0.4311 0.4489 0.4311 0.4442 264,662 +0.00(+0.70%)
Jun 23, 2025 0.4404 0.4550 0.4207 0.4411 525,625 +0.01(+1.24%)
Jun 20, 2025 0.4280 0.4400 0.4219 0.4357 244,552 -0.00(-0.37%)
Jun 18, 2025 0.4500 0.4700 0.4014 0.4373 730,384 -0.02(-4.73%)
Jun 17, 2025 0.4900 0.4920 0.4482 0.4590 520,749 -0.03(-6.57%)
Jun 16, 2025 0.4920 0.5000 0.4879 0.4913 251,732 +0.00(+0.22%)
Jun 13, 2025 0.5288 0.5400 0.4866 0.4902 574,347 -0.07(-12.42%)
Jun 12, 2025 0.5487 0.5799 0.5407 0.5597 365,135 -0.02(-3.75%)
Jun 11, 2025 0.5600 0.6039 0.5401 0.5815 552,884 +0.01(+2.54%)
Jun 10, 2025 0.5400 0.5898 0.5260 0.5671 863,469 +0.04(+6.86%)
Jun 09, 2025 0.5500 0.5740 0.5210 0.5307 579,062 -0.02(-3.51%)
Jun 06, 2025 0.5068 0.5700 0.4950 0.5500 3,689,121 +0.04(+7.76%)
Jun 05, 2025 0.5315 0.5402 0.5060 0.5104 481,121 -0.04(-6.50%)
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%)
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.