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 (%)
May 16, 2024 2.090 2.170 2.020 2.020 11,944,184 -0.10(-4.72%)
May 15, 2024 2.140 2.195 2.000 2.120 14,320,937 +0.08(+4.18%)
May 14, 2024 1.980 2.080 1.910 2.035 15,233,257 -0.21(-9.15%)
May 13, 2024 2.280 2.400 2.220 2.240 11,586,094 +0.01(+0.45%)
May 10, 2024 2.410 2.490 2.220 2.230 11,309,935 -0.13(-5.51%)
May 09, 2024 2.300 2.396 2.260 2.360 6,817,228 +0.03(+1.29%)
May 08, 2024 2.250 2.335 2.150 2.330 9,369,393 +0.00(+0.00%)
May 07, 2024 2.380 2.420 2.300 2.330 9,274,529 -0.09(-3.72%)
May 06, 2024 2.260 2.480 2.250 2.420 15,040,412 +0.23(+10.76%)
May 03, 2024 2.260 2.310 2.160 2.185 10,921,993 +0.02(+0.69%)
May 02, 2024 2.270 2.270 2.090 2.170 8,754,047 +0.05(+2.36%)
May 01, 2024 2.130 2.275 2.030 2.120 16,270,126 -0.05(-2.30%)
Apr 30, 2024 2.240 2.290 2.160 2.170 11,817,500 -0.16(-6.87%)
Apr 29, 2024 2.370 2.500 2.280 2.330 17,174,700 -0.14(-5.67%)
Apr 26, 2024 2.470 2.510 2.370 2.470 8,824,082 -0.02(-0.80%)
Apr 25, 2024 2.390 2.510 2.325 2.490 12,818,600 -0.03(-1.19%)
Apr 24, 2024 2.700 2.750 2.520 2.520 16,777,033 -0.19(-7.01%)
Apr 23, 2024 2.480 2.790 2.420 2.710 21,339,896 +0.13(+5.04%)
Apr 22, 2024 2.370 2.610 2.270 2.580 24,278,272 +0.29(+12.66%)
Apr 19, 2024 2.200 2.310 2.110 2.290 14,362,156 +0.16(+7.51%)
Apr 18, 2024 2.000 2.220 1.955 2.130 12,052,405 +0.17(+8.67%)
Apr 17, 2024 1.900 2.070 1.880 1.960 10,853,356 +0.08(+4.53%)
Apr 16, 2024 1.880 1.927 1.820 1.875 12,128,957 -0.06(-3.35%)
Apr 15, 2024 2.020 2.110 1.920 1.940 11,082,141 -0.10(-4.90%)
Apr 12, 2024 2.130 2.150 2.000 2.040 9,991,303 -0.10(-4.67%)
Apr 11, 2024 2.200 2.226 2.050 2.140 14,267,833 -0.04(-1.83%)
Apr 10, 2024 2.160 2.280 2.080 2.180 10,853,203 -0.04(-1.80%)
Apr 09, 2024 2.260 2.350 2.170 2.220 13,529,818 -0.01(-0.45%)
Apr 08, 2024 2.490 2.590 2.200 2.230 31,218,220 -0.12(-5.11%)
Apr 05, 2024 2.300 2.430 2.270 2.350 9,509,887 -0.02(-0.84%)
Apr 04, 2024 2.410 2.620 2.350 2.370 19,184,248 +0.04(+1.72%)
Apr 03, 2024 2.340 2.400 2.240 2.330 11,275,470 +0.00(+0.00%)
Apr 02, 2024 2.280 2.400 2.210 2.330 11,128,379 -0.10(-4.12%)
Apr 01, 2024 2.610 2.610 2.360 2.430 15,530,768 -0.20(-7.60%)
Mar 28, 2024 2.760 2.620 2.590 2.630 33,324,340 -0.07(-2.59%)
Mar 27, 2024 2.580 2.740 2.433 2.700 23,541,292 +0.24(+9.76%)
Mar 26, 2024 2.580 2.610 2.420 2.460 19,311,332 -0.11(-4.28%)
Mar 25, 2024 2.570 2.840 2.520 2.570 31,489,976 +0.11(+4.47%)
Mar 22, 2024 2.320 2.600 2.240 2.460 30,423,960 +0.08(+3.36%)
Mar 21, 2024 2.310 2.520 2.233 2.380 36,054,960 +0.05(+2.15%)
Mar 20, 2024 1.710 2.330 1.700 2.330 40,356,244 +0.61(+35.47%)
Mar 19, 2024 1.680 1.790 1.570 1.720 12,469,444 -0.01(-0.58%)
Mar 18, 2024 1.760 1.830 1.700 1.730 12,775,552 -0.05(-2.81%)
Mar 15, 2024 1.660 1.830 1.625 1.780 13,308,223 +0.11(+6.59%)
Mar 14, 2024 1.710 1.730 1.610 1.670 13,788,858 -0.07(-4.02%)
Mar 13, 2024 1.750 1.840 1.700 1.740 13,956,193 -0.02(-1.14%)
Mar 12, 2024 1.820 1.820 1.690 1.760 12,968,689 -0.06(-3.30%)
Mar 11, 2024 2.070 2.090 1.800 1.820 18,433,866 -0.19(-9.45%)
Mar 08, 2024 1.870 2.120 1.850 2.010 21,635,222 +0.17(+9.24%)
Mar 07, 2024 1.830 1.890 1.750 1.840 12,182,032 -0.03(-1.60%)
Mar 06, 2024 1.770 1.920 1.710 1.870 14,618,071 +0.15(+8.41%)
Mar 05, 2024 1.850 1.980 1.700 1.725 19,499,320 -0.18(-9.69%)
Mar 04, 2024 2.140 2.185 1.870 1.910 24,949,594 -0.14(-6.83%)
Mar 01, 2024 1.900 2.050 1.793 2.050 13,978,485 +0.17(+9.33%)
Feb 29, 2024 2.190 2.203 1.850 1.875 26,319,326 -0.23(-10.71%)
Feb 28, 2024 2.360 2.390 2.060 2.100 30,610,810 -0.20(-8.70%)
Feb 27, 2024 2.530 2.585 2.200 2.300 29,813,208 -0.04(-1.71%)
Feb 26, 2024 2.050 2.380 2.050 2.340 28,382,404 +0.31(+15.27%)
Feb 23, 2024 2.080 2.100 1.910 2.030 16,042,731 -0.11(-5.14%)
Feb 22, 2024 2.220 2.260 2.120 2.140 21,190,474 -0.04(-1.83%)
Feb 21, 2024 2.200 2.310 2.170 2.180 13,108,364 -0.19(-8.02%)
Feb 20, 2024 2.520 2.555 2.190 2.370 21,907,260 -0.12(-4.82%)
Feb 16, 2024 2.480 2.690 2.380 2.490 24,733,076 +0.03(+1.22%)
Feb 15, 2024 2.670 2.725 2.320 2.460 33,100,196 +0.00(+0.00%)
Feb 14, 2024 2.480 2.520 2.355 2.460 24,244,792 +0.27(+12.33%)
Feb 13, 2024 2.140 2.350 2.070 2.190 17,232,540 -0.19(-8.18%)
Feb 12, 2024 2.220 2.480 2.210 2.385 30,587,672 +0.18(+8.41%)
Feb 09, 2024 2.240 2.275 2.110 2.200 32,182,506 +0.17(+8.37%)
Feb 08, 2024 1.820 2.070 1.810 2.030 30,104,428 +0.31(+18.02%)
Feb 07, 2024 1.690 1.740 1.565 1.720 14,090,289 +0.02(+1.47%)
Feb 06, 2024 1.600 1.710 1.550 1.695 7,271,286 +0.14(+8.65%)
Feb 05, 2024 1.770 1.785 1.550 1.560 11,576,827 -0.22(-12.36%)
Feb 02, 2024 1.760 1.870 1.720 1.780 11,952,830 -0.05(-2.73%)
Feb 01, 2024 1.710 1.837 1.670 1.830 9,438,310 +0.16(+9.58%)
Jan 31, 2024 1.800 1.900 1.665 1.670 18,917,800 -0.21(-11.17%)
Jan 30, 2024 1.910 2.020 1.830 1.880 17,474,156 +0.00(+0.00%)
Jan 29, 2024 1.730 1.930 1.675 1.880 19,610,508 +0.19(+11.24%)
Jan 26, 2024 1.610 1.750 1.580 1.690 17,398,798 +0.17(+11.18%)
Jan 25, 2024 1.470 1.550 1.430 1.520 10,330,226 +0.08(+5.56%)
Jan 24, 2024 1.480 1.570 1.430 1.440 11,151,296 +0.01(+0.70%)
Jan 23, 2024 1.370 1.480 1.360 1.430 11,597,102 -0.02(-1.38%)
Jan 22, 2024 1.330 1.500 1.290 1.450 13,611,013 +0.07(+5.07%)
Jan 19, 2024 1.320 1.410 1.240 1.380 20,167,472 +0.07(+5.34%)
Jan 18, 2024 1.460 1.520 1.300 1.310 17,766,526 -0.11(-8.07%)
Jan 17, 2024 1.460 1.540 1.415 1.425 10,964,257 -0.08(-5.32%)
Jan 16, 2024 1.630 1.630 1.450 1.505 22,435,076 -0.20(-11.47%)
Jan 12, 2024 1.840 1.860 1.640 1.700 26,498,188 -0.22(-11.46%)
Jan 11, 2024 2.440 2.460 1.840 1.920 41,811,268 -0.20(-9.43%)
Jan 10, 2024 1.970 2.260 1.960 2.120 22,772,376 +0.09(+4.43%)
Jan 09, 2024 2.050 2.160 1.950 2.030 17,701,292 -0.03(-1.46%)
Jan 08, 2024 1.950 2.130 1.790 2.060 23,949,984 +0.13(+6.74%)
Jan 05, 2024 2.120 2.130 1.880 1.930 22,195,386 -0.26(-11.87%)
Jan 04, 2024 2.270 2.350 2.092 2.190 26,138,564 +0.04(+1.86%)
Jan 03, 2024 2.040 2.305 1.950 2.150 31,288,172 -0.15(-6.52%)
Jan 02, 2024 2.930 2.940 2.230 2.300 36,928,096 -0.10(-4.17%)
Dec 29, 2023 3.050 3.110 2.270 2.400 55,369,856 -0.62(-20.53%)
Dec 28, 2023 2.900 3.170 2.780 3.020 58,060,220 +0.14(+4.86%)
Dec 27, 2023 2.480 2.900 2.430 2.880 52,140,792 +0.66(+29.73%)
Dec 26, 2023 2.160 2.260 2.080 2.220 24,097,742 +0.07(+3.26%)
Dec 22, 2023 2.110 2.250 1.978 2.150 33,497,840 +0.07(+3.37%)
Dec 21, 2023 2.090 2.125 1.980 2.080 22,038,208 +0.13(+6.67%)
Dec 20, 2023 2.220 2.270 1.940 1.950 37,318,128 -0.03(-1.52%)
Dec 19, 2023 1.910 2.160 1.890 1.980 29,881,420 +0.17(+9.39%)
Dec 18, 2023 1.690 1.985 1.690 1.810 21,277,492 +0.03(+1.69%)
Dec 15, 2023 1.740 1.810 1.650 1.780 18,877,344 +0.00(+0.00%)
Dec 14, 2023 1.720 1.819 1.670 1.780 15,846,801 +0.15(+9.20%)
Dec 13, 2023 1.460 1.640 1.405 1.630 17,527,276 +0.18(+12.80%)
Dec 12, 2023 1.510 1.520 1.420 1.445 11,185,550 +0.03(+1.76%)
Dec 11, 2023 1.720 1.720 1.370 1.420 19,935,948 -0.41(-22.40%)
Dec 08, 2023 1.610 1.850 1.605 1.830 20,535,132 +0.22(+13.66%)
Dec 07, 2023 1.560 1.650 1.480 1.610 10,244,894 +0.02(+1.26%)
Dec 06, 2023 1.630 1.670 1.565 1.590 11,880,074 +0.04(+2.58%)
Dec 05, 2023 1.600 1.720 1.510 1.550 19,717,764 +0.01(+0.65%)
Dec 04, 2023 1.670 1.690 1.460 1.540 23,696,940 +0.17(+12.41%)
Dec 01, 2023 1.190 1.370 1.160 1.370 13,872,515 +0.21(+18.10%)
Nov 30, 2023 1.230 1.240 1.160 1.160 7,431,939 -0.07(-5.69%)
Nov 29, 2023 1.280 1.310 1.220 1.230 8,284,456 -0.02(-1.60%)
Nov 28, 2023 1.220 1.310 1.210 1.250 11,567,463 +0.05(+4.17%)
Nov 27, 2023 1.230 1.290 1.190 1.200 7,680,899 -0.06(-4.76%)
Nov 24, 2023 1.100 1.290 1.070 1.260 8,650,867 +0.16(+14.55%)
Nov 22, 2023 1.080 1.120 1.010 1.100 6,556,042 +0.02(+1.85%)
Nov 21, 2023 1.120 1.140 1.070 1.080 4,683,330 -0.06(-5.26%)
Nov 20, 2023 1.100 1.170 1.080 1.140 9,222,116 +0.08(+7.55%)
Nov 17, 2023 1.050 1.090 1.010 1.060 4,318,592 +0.03(+2.91%)
Nov 16, 2023 1.080 1.100 1.020 1.030 4,082,484 -0.06(-5.50%)
Nov 15, 2023 0.9800 1.110 0.9410 1.090 5,988,415 +0.13(+13.25%)
Nov 14, 2023 0.9716 1.010 0.9069 0.9625 7,743,003 -0.05(-4.70%)
Nov 13, 2023 0.9700 1.040 0.9150 1.010 6,192,162 +0.03(+2.98%)
Nov 10, 2023 0.9600 1.000 0.8911 0.9808 7,966,701 +0.04(+4.60%)
Nov 09, 2023 1.080 1.140 0.9200 0.9377 12,006,180 -0.04(-3.79%)
Nov 08, 2023 1.040 1.040 0.9700 0.9746 4,727,972 -0.08(-7.18%)
Nov 07, 2023 1.080 1.110 0.9799 1.050 10,522,696 -0.01(-0.94%)
Nov 06, 2023 1.170 1.176 1.040 1.060 7,504,258 -0.09(-7.83%)
Nov 03, 2023 1.110 1.200 1.100 1.150 9,466,090 +0.02(+1.77%)
Nov 02, 2023 1.140 1.185 1.110 1.130 11,517,947 +0.03(+2.73%)
Nov 01, 2023 1.130 1.160 1.060 1.100 6,083,336 -0.01(-0.90%)
Oct 31, 2023 1.130 1.150 1.050 1.110 5,808,558 -0.01(-0.89%)
Oct 30, 2023 1.160 1.270 1.070 1.120 9,252,187 +0.00(+0.00%)
Oct 27, 2023 1.190 1.230 1.110 1.120 5,516,730 -0.03(-2.61%)
Oct 26, 2023 1.160 1.240 1.110 1.150 7,920,727 -0.07(-5.74%)
Oct 25, 2023 1.260 1.370 1.220 1.220 8,624,056 -0.03(-2.40%)
Oct 24, 2023 1.380 1.405 1.190 1.250 20,488,894 +0.05(+4.17%)
Oct 23, 2023 1.180 1.290 1.110 1.200 13,241,901 +0.10(+9.09%)
Oct 20, 2023 1.190 1.250 1.080 1.100 7,342,020 +0.01(+0.92%)
Oct 19, 2023 1.150 1.200 1.080 1.090 5,790,995 -0.05(-4.39%)
Oct 18, 2023 1.300 1.310 1.130 1.140 5,392,122 -0.10(-8.06%)
Oct 17, 2023 1.120 1.290 1.100 1.240 5,654,007 +0.11(+9.73%)
Oct 16, 2023 1.110 1.190 1.055 1.130 5,874,590 +0.11(+10.78%)
Oct 13, 2023 1.020 1.060 1.000 1.020 2,496,192 +0.00(+0.00%)
Oct 12, 2023 1.070 1.080 1.010 1.020 3,067,249 -0.06(-5.56%)
Oct 11, 2023 1.120 1.130 1.040 1.080 3,554,091 -0.04(-3.57%)
Oct 10, 2023 1.130 1.210 1.100 1.120 4,801,800 -0.02(-1.75%)
Oct 09, 2023 1.150 1.210 1.110 1.140 3,926,401 -0.04(-3.39%)
Oct 06, 2023 1.000 1.180 0.9600 1.180 6,502,708 +0.15(+14.56%)
Oct 05, 2023 1.120 1.137 1.010 1.030 4,442,411 -0.08(-7.21%)
Oct 04, 2023 1.070 1.150 1.030 1.110 4,570,833 +0.04(+3.74%)
Oct 03, 2023 1.150 1.160 1.050 1.070 5,810,453 -0.12(-10.08%)
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.