Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TeraWulf Inc. - Common Stock (NQ: WULF )

1.950 -0.070 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 31, 2022 3.340 3.400 3.100 3.190 542,030 -0.11(-3.33%)
May 27, 2022 3.230 3.510 3.120 3.300 238,402 +0.01(+0.30%)
May 26, 2022 2.990 3.310 2.860 3.290 235,020 +0.36(+12.29%)
May 25, 2022 2.810 2.950 2.780 2.930 135,627 +0.06(+2.09%)
May 24, 2022 2.870 2.945 2.745 2.870 245,543 -0.10(-3.37%)
May 23, 2022 2.920 3.066 2.910 2.970 256,563 -0.04(-1.33%)
May 20, 2022 3.240 3.350 2.760 3.010 381,013 -0.18(-5.64%)
May 19, 2022 3.240 3.337 3.140 3.190 302,519 -0.03(-0.93%)
May 18, 2022 3.230 3.380 3.050 3.220 355,131 -0.10(-3.01%)
May 17, 2022 3.420 3.640 3.230 3.320 274,685 +0.02(+0.61%)
May 16, 2022 3.390 3.719 3.210 3.300 330,256 -0.07(-2.08%)
May 13, 2022 3.260 3.540 3.210 3.370 707,699 +0.26(+8.36%)
May 12, 2022 2.540 3.190 2.540 3.110 594,044 +0.46(+17.36%)
May 11, 2022 2.970 2.970 2.600 2.650 452,654 -0.29(-9.86%)
May 10, 2022 3.110 3.250 2.860 2.940 412,174 -0.06(-2.00%)
May 09, 2022 3.200 3.260 2.950 3.000 674,677 -0.29(-8.81%)
May 06, 2022 3.300 3.550 3.200 3.290 333,558 -0.15(-4.36%)
May 05, 2022 3.890 4.090 3.355 3.440 511,854 -0.56(-14.00%)
May 04, 2022 3.940 4.060 3.620 4.000 537,952 -0.03(-0.74%)
May 03, 2022 4.290 4.410 3.970 4.030 479,000 -0.08(-1.95%)
May 02, 2022 3.780 4.190 3.720 4.110 483,013 +0.32(+8.44%)
Apr 29, 2022 3.440 4.200 3.435 3.790 808,791 +0.23(+6.46%)
Apr 28, 2022 3.350 3.660 3.150 3.560 721,072 +0.23(+6.91%)
Apr 27, 2022 3.660 3.729 3.250 3.330 838,962 -0.12(-3.48%)
Apr 26, 2022 3.920 4.100 3.390 3.450 1,451,922 -0.53(-13.32%)
Apr 25, 2022 4.500 4.690 3.840 3.980 1,566,932 -0.53(-11.75%)
Apr 22, 2022 5.000 5.188 4.500 4.510 546,190 -0.43(-8.70%)
Apr 21, 2022 5.450 5.600 4.750 4.940 980,088 -0.43(-8.01%)
Apr 20, 2022 5.760 6.130 5.250 5.370 937,593 -0.46(-7.89%)
Apr 19, 2022 5.910 6.240 5.660 5.830 887,847 -0.15(-2.51%)
Apr 18, 2022 5.700 6.060 5.500 5.980 539,762 +0.30(+5.28%)
Apr 14, 2022 6.010 6.180 5.650 5.680 618,300 -0.22(-3.73%)
Apr 13, 2022 5.390 6.070 5.180 5.900 1,572,141 +0.39(+7.08%)
Apr 12, 2022 6.770 6.800 5.320 5.510 3,828,212 -2.37(-30.08%)
Apr 11, 2022 7.790 8.130 7.700 7.880 355,834 +0.00(+0.00%)
Apr 08, 2022 8.040 8.080 7.790 7.880 183,859 -0.21(-2.60%)
Apr 07, 2022 7.900 8.150 7.710 8.090 156,214 +0.17(+2.15%)
Apr 06, 2022 8.030 8.160 7.810 7.920 355,410 -0.17(-2.10%)
Apr 05, 2022 8.650 8.870 8.070 8.090 445,703 -0.66(-7.54%)
Apr 04, 2022 8.170 9.100 8.100 8.750 295,009 +0.54(+6.58%)
Apr 01, 2022 8.450 8.510 7.510 8.210 454,302 -0.19(-2.26%)
Mar 31, 2022 8.540 8.610 8.120 8.400 237,426 -0.08(-0.94%)
Mar 30, 2022 8.780 8.780 8.010 8.480 516,177 -0.52(-5.78%)
Mar 29, 2022 9.260 9.592 8.290 9.000 406,023 -0.22(-2.39%)
Mar 28, 2022 9.340 9.640 8.950 9.220 435,476 +0.17(+1.88%)
Mar 25, 2022 9.690 9.800 8.700 9.050 473,594 -0.23(-2.48%)
Mar 24, 2022 8.260 9.370 8.260 9.280 353,433 +0.97(+11.67%)
Mar 23, 2022 8.380 8.730 7.712 8.310 203,889 -0.04(-0.48%)
Mar 22, 2022 8.500 9.050 8.330 8.350 715,420 -0.12(-1.42%)
Mar 21, 2022 7.450 8.710 7.200 8.470 903,827 +0.99(+13.24%)
Mar 18, 2022 7.420 7.874 7.370 7.480 2,449,029 -0.23(-2.98%)
Mar 17, 2022 7.300 7.970 7.050 7.710 1,073,087 +0.30(+4.05%)
Mar 16, 2022 7.770 8.950 7.211 7.410 959,943 -0.40(-5.12%)
Mar 15, 2022 7.800 8.299 7.003 7.810 596,146 -0.14(-1.76%)
Mar 14, 2022 9.200 9.950 7.910 7.950 2,047,564 -1.56(-16.40%)
Mar 11, 2022 6.760 10.43 6.620 9.510 7,428,126 +3.14(+49.29%)
Mar 10, 2022 5.530 6.600 6.370 516,859 +0.54(+9.26%)
Mar 09, 2022 5.440 6.555 5.210 5.830 489,951 +0.64(+12.33%)
Mar 08, 2022 4.860 6.182 4.680 5.190 535,626 +0.22(+4.43%)
Mar 07, 2022 6.040 6.850 4.030 4.970 1,228,835 -1.03(-17.17%)
Mar 04, 2022 7.800 8.410 5.940 6.000 634,676 -1.50(-20.00%)
Mar 03, 2022 9.320 9.570 7.270 7.500 481,797 -1.79(-19.27%)
Mar 02, 2022 11.15 11.15 9.270 9.290 200,814 -1.80(-16.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.