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

Soliton Inc (NQ: SOLY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 11.48 11.52 10.80 11.12 231,469 -0.49(-4.22%)
Oct 30, 2019 12.09 12.09 11.40 11.61 195,743 -0.34(-2.85%)
Oct 29, 2019 11.31 12.30 11.31 11.95 311,007 +0.63(+5.57%)
Oct 28, 2019 12.48 12.69 11.27 11.32 410,601 -1.19(-9.51%)
Oct 25, 2019 13.50 14.07 10.52 12.51 927,000 -1.11(-8.15%)
Oct 24, 2019 13.94 14.25 13.08 13.62 352,493 -0.16(-1.16%)
Oct 23, 2019 15.23 15.39 13.11 13.78 555,078 -0.99(-6.70%)
Oct 22, 2019 14.69 15.50 14.47 14.77 585,769 +0.35(+2.43%)
Oct 21, 2019 13.57 14.86 13.41 14.42 712,716 +1.22(+9.24%)
Oct 18, 2019 13.09 13.35 12.98 13.20 122,500 +0.08(+0.61%)
Oct 17, 2019 13.13 13.49 12.81 13.12 168,074 -0.01(-0.08%)
Oct 16, 2019 12.90 13.69 12.90 13.13 234,547 +0.27(+2.10%)
Oct 15, 2019 13.21 13.21 12.54 12.86 255,635 +0.31(+2.47%)
Oct 14, 2019 12.73 13.27 12.50 12.55 224,491 -0.25(-1.95%)
Oct 11, 2019 13.50 13.84 12.75 12.80 314,300 -0.94(-6.84%)
Oct 10, 2019 13.00 14.00 12.22 13.74 738,551 +0.86(+6.68%)
Oct 09, 2019 11.53 12.94 11.53 12.88 550,757 +1.44(+12.59%)
Oct 08, 2019 10.98 11.50 10.91 11.44 163,587 +0.45(+4.09%)
Oct 07, 2019 11.18 11.47 10.80 10.99 130,456 -0.20(-1.79%)
Oct 04, 2019 11.39 11.55 11.04 11.19 110,600 -0.18(-1.58%)
Oct 03, 2019 10.55 11.61 10.49 11.37 359,218 +0.82(+7.77%)
Oct 02, 2019 10.65 10.81 10.32 10.55 187,506 -0.23(-2.13%)
Oct 01, 2019 10.86 11.23 10.54 10.78 219,975 +0.09(+0.84%)
Sep 30, 2019 10.95 11.10 10.60 10.69 132,010 -0.28(-2.55%)
Sep 27, 2019 11.20 11.28 10.37 10.97 329,000 -0.31(-2.75%)
Sep 26, 2019 12.07 12.07 11.18 11.28 231,756 -0.78(-6.47%)
Sep 25, 2019 11.91 12.17 11.58 12.06 179,260 -0.02(-0.17%)
Sep 24, 2019 12.43 12.52 11.71 12.08 275,148 -0.15(-1.23%)
Sep 23, 2019 13.36 13.36 12.05 12.23 362,362 -1.10(-8.25%)
Sep 20, 2019 13.70 13.82 13.20 13.33 554,500 -0.28(-2.06%)
Sep 19, 2019 14.29 14.30 13.52 13.61 160,112 -0.32(-2.30%)
Sep 18, 2019 13.88 14.50 13.70 13.93 255,036 -0.01(-0.07%)
Sep 17, 2019 14.31 15.30 13.80 13.94 714,742 -0.24(-1.69%)
Sep 16, 2019 13.24 14.35 13.11 14.18 675,850 +0.92(+6.94%)
Sep 13, 2019 13.14 13.55 13.08 13.26 175,800 +0.17(+1.30%)
Sep 12, 2019 13.38 13.58 12.91 13.09 236,649 -0.21(-1.58%)
Sep 11, 2019 13.86 14.14 13.20 13.30 292,286 -0.52(-3.76%)
Sep 10, 2019 13.25 14.37 13.08 13.82 616,636 +0.56(+4.22%)
Sep 09, 2019 13.10 13.45 12.92 13.26 161,019 +0.13(+0.99%)
Sep 06, 2019 13.21 13.50 12.72 13.13 282,400 +0.02(+0.15%)
Sep 05, 2019 12.66 13.20 12.48 13.11 348,472 +0.60(+4.80%)
Sep 04, 2019 12.51 12.90 12.38 12.51 255,105 +0.31(+2.54%)
Sep 03, 2019 11.87 12.26 11.36 12.20 203,456 +0.24(+2.01%)
Aug 30, 2019 12.35 12.73 11.83 11.96 207,100 -0.33(-2.69%)
Aug 29, 2019 12.20 12.82 12.10 12.29 302,477 +0.52(+4.42%)
Aug 28, 2019 11.26 11.95 11.08 11.77 203,942 +0.35(+3.06%)
Aug 27, 2019 12.29 12.49 11.32 11.42 389,462 -1.18(-9.37%)
Aug 26, 2019 13.32 13.32 12.42 12.60 212,160 -0.25(-1.95%)
Aug 23, 2019 13.96 13.99 12.60 12.85 551,700 -0.89(-6.48%)
Aug 22, 2019 12.80 14.10 12.80 13.74 825,387 +0.94(+7.34%)
Aug 21, 2019 12.55 12.85 11.70 12.80 487,523 +0.19(+1.51%)
Aug 20, 2019 12.29 13.70 12.12 12.61 2,748,334 +1.55(+14.01%)
Aug 19, 2019 10.44 11.22 10.02 11.06 387,911 +0.60(+5.74%)
Aug 16, 2019 9.960 10.73 9.850 10.46 421,700 +0.74(+7.61%)
Aug 15, 2019 10.19 10.44 9.510 9.720 303,692 -0.27(-2.70%)
Aug 14, 2019 10.00 10.95 9.720 9.990 571,275 -0.14(-1.38%)
Aug 13, 2019 10.90 11.09 10.02 10.13 371,761 -0.77(-7.06%)
Aug 12, 2019 8.950 12.19 8.680 10.90 1,789,940 +1.89(+20.98%)
Aug 09, 2019 9.950 10.00 8.650 9.010 647,100 -1.08(-10.70%)
Aug 08, 2019 11.23 11.25 10.00 10.09 659,355 -1.07(-9.59%)
Aug 07, 2019 11.36 11.50 11.00 11.16 248,128 -0.42(-3.63%)
Aug 06, 2019 11.82 12.34 11.50 11.58 259,025 -0.16(-1.36%)
Aug 05, 2019 11.60 12.25 11.18 11.74 539,413 +0.10(+0.86%)
Aug 02, 2019 12.41 12.45 11.56 11.64 354,900 -0.68(-5.52%)
Aug 01, 2019 12.25 12.53 12.09 12.32 361,353 +0.19(+1.57%)
Jul 31, 2019 12.28 12.69 12.01 12.13 418,525 -0.04(-0.33%)
Jul 30, 2019 12.30 12.60 12.11 12.17 377,300 -0.52(-4.10%)
Jul 29, 2019 13.01 13.24 12.40 12.69 479,530 -0.07(-0.55%)
Jul 26, 2019 13.06 13.40 12.30 12.76 545,900 +0.07(+0.55%)
Jul 25, 2019 14.00 14.10 12.50 12.69 888,968 -1.25(-8.97%)
Jul 24, 2019 13.93 14.74 13.55 13.94 952,521 -0.08(-0.57%)
Jul 23, 2019 14.53 15.90 13.57 14.02 2,939,534 -0.70(-4.76%)
Jul 22, 2019 12.10 14.95 12.02 14.72 3,450,425 +2.64(+21.85%)
Jul 19, 2019 12.81 13.27 12.01 12.08 760,200 -0.85(-6.57%)
Jul 18, 2019 14.00 14.43 12.56 12.93 873,765 -0.98(-7.05%)
Jul 17, 2019 14.28 15.34 13.67 13.91 945,822 -0.46(-3.20%)
Jul 16, 2019 16.25 16.60 14.35 14.37 1,584,773 -1.68(-10.47%)
Jul 15, 2019 18.90 19.00 15.81 16.05 3,112,391 -2.50(-13.48%)
Jul 12, 2019 20.50 21.18 18.19 18.55 2,724,100 -2.67(-12.58%)
Jul 11, 2019 17.75 21.97 16.90 21.22 7,027,179 +3.72(+21.26%)
Jul 10, 2019 16.90 18.15 16.88 17.50 1,391,829 +0.70(+4.17%)
Jul 09, 2019 17.01 19.50 15.76 16.80 7,580,368 -2.09(-11.06%)
Jul 08, 2019 11.86 18.89 11.86 18.89 10,394,077 +7.46(+65.27%)
Jul 05, 2019 11.88 12.05 11.30 11.43 335,500 -0.72(-5.93%)
Jul 03, 2019 12.45 12.49 11.83 12.15 192,800 -0.36(-2.88%)
Jul 02, 2019 13.64 13.81 12.05 12.51 402,382 -0.99(-7.33%)
Jul 01, 2019 14.89 14.97 13.34 13.50 549,308 -1.20(-8.16%)
Jun 28, 2019 14.86 15.13 14.51 14.70 703,200 +0.08(+0.55%)
Jun 27, 2019 14.23 15.00 14.02 14.62 236,217 +0.51(+3.61%)
Jun 26, 2019 14.84 14.84 14.05 14.11 168,110 -0.61(-4.14%)
Jun 25, 2019 14.70 15.03 14.04 14.72 305,367 -0.19(-1.27%)
Jun 24, 2019 15.73 15.89 14.65 14.91 340,752 -0.34(-2.23%)
Jun 21, 2019 15.96 16.00 15.10 15.25 343,300 -0.81(-5.04%)
Jun 20, 2019 16.77 16.99 15.50 16.06 488,171 -0.43(-2.61%)
Jun 19, 2019 17.03 17.22 15.88 16.49 486,582 -0.73(-4.24%)
Jun 18, 2019 17.26 18.25 16.85 17.22 954,107 +0.58(+3.49%)
Jun 17, 2019 14.45 17.30 14.30 16.64 1,284,318 +2.34(+16.36%)
Jun 14, 2019 15.62 16.05 14.24 14.30 493,100 -1.45(-9.21%)
Jun 13, 2019 16.10 16.78 15.50 15.75 410,121 -0.10(-0.63%)
Jun 12, 2019 16.98 17.07 15.75 15.85 661,528 -1.84(-10.40%)
Jun 11, 2019 18.38 18.89 16.86 17.69 713,969 -0.21(-1.17%)
Jun 10, 2019 16.50 18.32 16.30 17.90 1,031,639 +1.70(+10.49%)
Jun 07, 2019 15.20 17.18 14.65 16.20 719,200 +0.08(+0.50%)
Jun 06, 2019 16.60 17.50 15.57 16.12 888,702 -1.26(-7.25%)
Jun 05, 2019 19.93 20.50 16.60 17.38 2,199,645 -1.11(-6.00%)
Jun 04, 2019 17.74 20.60 16.37 18.49 5,511,938 +3.34(+22.05%)
Jun 03, 2019 18.63 18.73 15.00 15.15 2,084,585 -3.67(-19.50%)
May 31, 2019 19.66 21.78 18.40 18.82 3,474,100 +0.05(+0.27%)
May 30, 2019 17.97 24.75 17.00 18.77 8,907,372 -1.51(-7.45%)
May 29, 2019 21.10 29.00 17.36 20.28 20,357,540 +6.06(+42.62%)
May 28, 2019 5.820 14.99 5.820 14.22 23,120,140 +8.49(+148.17%)
May 24, 2019 5.430 5.990 5.430 5.730 112,700 +0.27(+4.95%)
May 23, 2019 5.300 5.860 5.010 5.460 167,869 +0.18(+3.41%)
May 22, 2019 6.030 6.280 5.130 5.280 255,994 -0.97(-15.52%)
May 21, 2019 6.450 6.830 6.130 6.250 178,281 -0.16(-2.50%)
May 20, 2019 7.140 7.200 6.280 6.410 220,538 -0.91(-12.43%)
May 17, 2019 8.070 8.560 7.220 7.320 718,700 +0.10(+1.39%)
May 16, 2019 10.54 10.82 7.040 7.220 1,024,658 -3.32(-31.50%)
May 15, 2019 10.50 10.90 10.50 10.54 194,540 -0.06(-0.57%)
May 14, 2019 11.95 11.96 10.50 10.60 196,088 -0.79(-6.94%)
May 13, 2019 13.50 13.50 10.88 11.39 317,581 -2.21(-16.25%)
May 10, 2019 12.20 13.77 11.90 13.60 252,400 +1.28(+10.39%)
May 09, 2019 11.31 12.42 10.80 12.32 144,985 +0.78(+6.76%)
May 08, 2019 11.57 11.75 11.30 11.54 66,438 -0.26(-2.20%)
May 07, 2019 11.65 11.98 11.60 11.80 66,575 +0.16(+1.37%)
May 06, 2019 12.23 12.23 11.56 11.64 123,300 -0.63(-5.13%)
May 03, 2019 12.45 12.87 12.17 12.27 172,000 -0.21(-1.68%)
May 02, 2019 12.19 12.77 11.50 12.48 183,136 +0.58(+4.87%)
May 01, 2019 11.19 12.31 11.17 11.90 196,865 +0.75(+6.73%)
Apr 30, 2019 11.49 11.58 10.81 11.15 199,282 -0.55(-4.70%)
Apr 29, 2019 12.05 12.48 11.62 11.70 106,070 -0.15(-1.27%)
Apr 26, 2019 11.98 12.23 11.60 11.85 130,600 +0.10(+0.85%)
Apr 25, 2019 12.00 12.39 11.55 11.75 116,026 -0.58(-4.70%)
Apr 24, 2019 13.80 13.93 12.30 12.33 241,021 -1.39(-10.13%)
Apr 23, 2019 12.34 13.81 11.92 13.72 270,676 +1.43(+11.64%)
Apr 22, 2019 11.89 12.49 11.11 12.29 197,168 +0.40(+3.36%)
Apr 18, 2019 13.39 13.39 11.11 11.89 364,100 -1.32(-9.99%)
Apr 17, 2019 14.56 14.58 12.63 13.21 473,148 -1.60(-10.80%)
Apr 16, 2019 14.40 15.00 13.80 14.81 406,594 +0.01(+0.07%)
Apr 15, 2019 12.45 14.39 12.41 14.80 325,561 +2.36(+18.97%)
Apr 12, 2019 13.50 14.18 11.71 12.44 379,400 -0.87(-6.54%)
Apr 11, 2019 12.60 13.75 12.59 13.31 321,427 +0.75(+5.97%)
Apr 10, 2019 11.90 12.80 11.90 12.56 399,942 +0.76(+6.44%)
Apr 09, 2019 11.50 14.00 11.40 11.80 978,725 +0.47(+4.15%)
Apr 08, 2019 10.76 11.49 10.33 11.33 245,533 +0.74(+6.99%)
Apr 05, 2019 10.00 11.84 9.990 10.59 534,100 +0.59(+5.90%)
Apr 04, 2019 9.180 10.00 8.610 10.00 229,545 +1.00(+11.11%)
Apr 03, 2019 9.440 9.450 8.600 9.000 224,195 -0.35(-3.74%)
Apr 02, 2019 9.090 9.698 9.000 9.350 195,199 +0.38(+4.24%)
Apr 01, 2019 8.200 9.040 8.100 8.970 249,439 +0.87(+10.74%)
Mar 29, 2019 7.400 8.520 7.380 8.100 253,000 +0.80(+10.96%)
Mar 28, 2019 6.730 7.430 6.500 7.300 182,113 +0.57(+8.47%)
Mar 27, 2019 6.940 6.950 6.680 6.730 110,237 -0.13(-1.90%)
Mar 26, 2019 7.480 7.480 6.600 6.860 132,267 -0.35(-4.85%)
Mar 25, 2019 7.960 7.960 7.170 7.210 103,253 -0.61(-7.77%)
Mar 22, 2019 7.990 8.100 7.350 7.817 141,600 -0.13(-1.67%)
Mar 21, 2019 7.500 8.300 7.454 7.950 435,865 +0.60(+8.16%)
Mar 20, 2019 7.490 7.490 7.060 7.350 169,244 +0.05(+0.68%)
Mar 19, 2019 6.390 7.490 6.250 7.300 457,706 +1.09(+17.55%)
Mar 18, 2019 6.500 6.500 6.030 6.210 46,355 -0.26(-4.02%)
Mar 15, 2019 6.400 6.700 5.870 6.470 112,100 -0.02(-0.31%)
Mar 14, 2019 6.250 6.620 5.750 6.490 268,602 +0.59(+10.00%)
Mar 13, 2019 5.020 6.190 5.020 5.900 638,125 +0.95(+19.19%)
Mar 12, 2019 5.000 5.125 4.900 4.950 31,839 +0.10(+2.06%)
Mar 11, 2019 5.100 5.100 4.850 4.850 10,359 -0.05(-1.02%)
Mar 08, 2019 4.800 5.198 4.800 4.900 52,500 +0.16(+3.38%)
Mar 07, 2019 4.880 4.880 4.650 4.740 2,795 +0.12(+2.60%)
Mar 06, 2019 4.500 4.740 4.500 4.620 4,242 +0.03(+0.65%)
Mar 05, 2019 4.800 4.800 4.500 4.590 10,639 -0.21(-4.37%)
Mar 04, 2019 5.000 5.020 4.770 4.800 37,148 -0.19(-3.81%)
Mar 01, 2019 4.600 5.010 4.320 4.990 41,600 +0.35(+7.54%)
Feb 28, 2019 4.478 4.760 4.449 4.640 16,770 +0.30(+6.85%)
Feb 27, 2019 4.529 4.550 4.325 4.343 3,625 -0.24(-5.19%)
Feb 26, 2019 4.970 4.976 4.120 4.580 40,802 -0.12(-2.55%)
Feb 25, 2019 4.600 4.750 4.500 4.700 21,417 +0.08(+1.73%)
Feb 22, 2019 5.250 5.250 4.520 4.620 65,600 -0.21(-4.35%)
Feb 21, 2019 4.860 4.890 4.670 4.830 26,988 -0.02(-0.41%)
Feb 20, 2019 5.000 5.250 4.830 4.850 82,768 -0.02(-0.41%)
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.