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

TeraWulf Inc. - Common Stock (NQ: WULF )

2.020 -0.100 (-4.72%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
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%)
Mar 01, 2022 11.71 12.43 10.86 11.09 86,130 -0.59(-5.05%)
Feb 28, 2022 11.21 12.26 11.17 11.68 219,609 +0.18(+1.57%)
Feb 25, 2022 11.18 11.71 11.13 11.50 222,028 +0.41(+3.70%)
Feb 24, 2022 10.30 11.33 10.08 11.09 223,775 -0.16(-1.42%)
Feb 23, 2022 11.73 11.73 10.98 11.25 227,819 -0.49(-4.17%)
Feb 22, 2022 11.41 11.99 11.41 11.74 132,373 -0.07(-0.59%)
Feb 18, 2022 11.81 0 +0.31(+2.70%)
Feb 17, 2022 12.39 12.59 11.24 11.50 127,973 -0.95(-7.63%)
Feb 16, 2022 12.34 12.88 12.10 12.45 108,259 -0.25(-1.97%)
Feb 15, 2022 12.55 13.20 12.55 12.70 162,408 +0.28(+2.25%)
Feb 14, 2022 12.75 13.02 11.30 12.42 137,737 -0.58(-4.46%)
Feb 11, 2022 12.95 13.45 12.86 13.00 74,101 -0.09(-0.69%)
Feb 10, 2022 13.00 13.33 12.75 13.09 93,187 -0.01(-0.08%)
Feb 09, 2022 13.20 13.46 12.93 13.10 95,237 +0.10(+0.77%)
Feb 08, 2022 13.00 13.68 12.80 13.00 88,071 +0.00(+0.00%)
Feb 07, 2022 12.82 13.46 12.69 13.00 178,263 +0.39(+3.09%)
Feb 04, 2022 12.84 13.10 12.27 12.61 162,429 -0.06(-0.47%)
Feb 03, 2022 12.50 12.67 109,543 -0.15(-1.17%)
Feb 02, 2022 13.16 13.83 12.56 12.82 83,634 -0.04(-0.31%)
Feb 01, 2022 11.84 13.07 11.50 12.86 151,527 +1.18(+10.10%)
Jan 31, 2022 11.16 11.74 11.68 156,812 +0.63(+5.70%)
Jan 28, 2022 11.25 11.35 10.54 11.05 179,559 +0.01(+0.09%)
Jan 27, 2022 11.10 11.87 10.80 11.04 636,941 +0.14(+1.28%)
Jan 26, 2022 11.57 11.57 10.75 10.90 109,689 -0.24(-2.15%)
Jan 25, 2022 11.37 12.21 10.87 11.14 144,273 -0.61(-5.19%)
Jan 24, 2022 12.03 12.26 11.38 11.75 157,940 -0.82(-6.52%)
Jan 21, 2022 13.49 13.67 12.35 12.57 148,317 -1.43(-10.21%)
Jan 20, 2022 14.38 14.50 13.85 14.00 74,975 -0.12(-0.85%)
Jan 19, 2022 13.93 14.47 13.91 14.12 109,738 +0.12(+0.86%)
Jan 18, 2022 14.53 14.94 13.96 14.00 107,723 -1.00(-6.67%)
Jan 14, 2022 15.00 0 -0.13(-0.86%)
Jan 13, 2022 15.79 15.79 14.35 15.13 69,933 -0.41(-2.64%)
Jan 12, 2022 14.72 15.80 14.01 15.54 103,561 +1.39(+9.82%)
Jan 11, 2022 12.40 14.23 12.40 14.15 49,029 +1.64(+13.11%)
Jan 10, 2022 12.80 12.80 11.81 12.51 41,707 -0.40(-3.10%)
Jan 07, 2022 13.17 13.41 12.00 12.91 80,460 -0.48(-3.58%)
Jan 06, 2022 12.40 13.64 12.25 13.39 68,935 +0.64(+5.02%)
Jan 05, 2022 13.89 14.06 12.72 12.75 95,061 -0.95(-6.93%)
Jan 04, 2022 14.69 15.09 13.27 13.70 59,082 -0.74(-5.12%)
Jan 03, 2022 16.78 16.80 14.21 14.44 63,746 -0.61(-4.05%)
Dec 31, 2021 14.20 15.32 13.65 15.05 77,595 +0.85(+5.99%)
Dec 30, 2021 13.70 14.41 13.52 14.20 81,453 +0.40(+2.90%)
Dec 29, 2021 13.21 13.87 13.16 13.80 60,261 +0.39(+2.91%)
Dec 28, 2021 14.65 14.74 12.96 13.41 99,365 -1.24(-8.46%)
Dec 27, 2021 15.50 15.50 14.50 14.65 176,114 +0.26(+1.81%)
Dec 23, 2021 12.98 14.61 12.11 14.39 162,087 +1.89(+15.12%)
Dec 22, 2021 12.21 12.96 11.56 12.50 172,216 +0.09(+0.73%)
Dec 21, 2021 14.99 15.02 12.05 12.41 329,586 -2.24(-15.29%)
Dec 20, 2021 12.91 14.97 12.63 14.65 193,007 +1.70(+13.13%)
Dec 17, 2021 15.02 16.20 12.79 12.95 248,479 -3.28(-20.21%)
Dec 16, 2021 19.60 19.93 15.55 16.23 234,441 -3.29(-16.85%)
Dec 15, 2021 22.64 22.77 19.00 19.52 199,920 -0.78(-3.84%)
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.