Soliton Historical Data - SOLY

SOLY Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 11 2019 13.5 12.8 -0.88 -6.43% 12.67 13.84 313,565
Oct 10 2019 13 13.68 0.83 +6.46% 12.2244 14 731,654
Oct 09 2019 11.53 12.85 1.40 +12.23% 11.53 12.94 545,961
Oct 08 2019 10.98 11.45 0.45 +4.09% 10.91 11.5 163,339
Oct 07 2019 11.18 11 -0.15 -1.35% 10.8 11.4671 130,456
Oct 04 2019 11.39 11.15 -0.23 -2.02% 11.04 11.5499 110,689
Oct 03 2019 10.55 11.38 0.90 +8.59% 10.49 11.61 358,472
Oct 02 2019 10.65 10.48 -0.33 -3.05% 10.32 10.8112 187,506
Oct 01 2019 10.86 10.81 0.12 +1.12% 10.54 11.23 219,975
Sep 30 2019 10.95 10.69 -0.3 -2.73% 10.6 11.1 131,961
Sep 27 2019 11.2 10.99 -0.26 -2.31% 10.37 11.2785 328,113
Sep 26 2019 12.07 11.25 -0.81 -6.71% 11.18 12.07 231,756
Sep 25 2019 11.91 12.0593 -0.02 -0.17% 11.58 12.1727 179,260
Sep 24 2019 12.43 12.08 -0.09 -0.74% 11.71 12.525 274,328
Sep 23 2019 13.36 12.17 -1.25 -9.31% 12.05 13.36 361,579
Sep 20 2019 13.7 13.42 -0.19 -1.4% 13.2 13.82 486,866
Sep 19 2019 14.29 13.61 -0.34 -2.44% 13.52 14.3 160,112
Sep 18 2019 13.88 13.95 0.03 +0.22% 13.7 14.5 254,699
Sep 17 2019 14.31 13.92 -0.27 -1.9% 13.8 15.3 714,742
Sep 16 2019 14.16 14.19 0.91 +6.85% 14 14.3111 291,662
Sep 13 2019 13.14 13.28 0.17 +1.30% 13.08 13.55 175,675
Sep 12 2019 13.38 13.11 -0.18 -1.39% 12.91 13.5838 236,649
Sep 11 2019 13.86 13.2947 -0.46 -3.31% 13.2 14.14 289,074
Sep 10 2019 13.25 13.75 0.49 +3.70% 13.0751 14.37 616,462
Sep 09 2019 13.1 13.26 0.15 +1.14% 12.9178 13.45 159,689
Sep 06 2019 13.21 13.11 0.07 +0.54% 12.7208 13.5 282,486
Sep 05 2019 12.66 13.04 0.55 +4.40% 12.48 13.2 348,254
Sep 04 2019 12.51 12.49 0.29 +2.38% 12.35 12.9 255,104
Sep 03 2019 11.87 12.2 0.26 +2.22% 11.36 12.26 202,265
Sep 02 2019 12.35 11.935 0.00 +0.00% 11.8301 12.7999 0
Aug 30 2019 12.35 11.935 -0.33 -2.65% 11.8301 12.7999 207,115
Aug 29 2019 12.2 12.26 0.50 +4.25% 11.92 12.82 302,477
Aug 28 2019 11.26 11.76 0.38 +3.34% 11.08 11.95 203,942
Aug 27 2019 12.29 11.38 -1.23 -9.75% 11.32 12.5008 386,850
Aug 26 2019 13.32 12.61 -0.24 -1.87% 12.42 13.52 211,234
Aug 23 2019 13.96 12.85 -0.87 -6.33% 12.6 13.9999 551,409
Aug 22 2019 12.8 13.719 0.92 +7.18% 12.7978 14.1 824,618
Aug 21 2019 12.55 12.8 0.21 +1.67% 11.7 12.85 479,735
Aug 20 2019 12.29 12.59 1.55 +14.04% 11.44 13.75 2,731,735
Aug 19 2019 10.44 11.04 0.62 +5.95% 10.02 11.22 385,728
Aug 16 2019 9.96 10.42 0.70 +7.20% 9.85 10.73 419,895
Aug 15 2019 10.19 9.72 -0.25 -2.51% 9.51 10.44 303,661
Aug 14 2019 10 9.97 -0.13 -1.29% 9.72 10.9535 570,164
Aug 13 2019 10.9 10.1 -0.84 -7.68% 10.02 11.5 368,682
Aug 12 2019 8.95 10.94 1.97 +22.01% 8.68 12.19 1,778,841
Aug 09 2019 9.95 8.9667 -1.15 -11.4% 8.65 10.19 642,326
Aug 08 2019 11.23 10.12 -0.98 -8.83% 10 11.25 653,927
Aug 07 2019 11.36 11.1 -0.48 -4.15% 11 11.5 246,955
Aug 06 2019 11.82 11.58 -0.16 -1.36% 11.5 12.34 252,750
Aug 05 2019 11.6 11.74 0.16 +1.38% 11.18 12.49 537,657
Aug 02 2019 12.41 11.58 -0.8 -6.49% 11.56 12.453 353,641
Aug 01 2019 12.25 12.384 0.15 +1.26% 12.09 12.71 361,144
Jul 31 2019 12.28 12.23 0.06 +0.49% 12.01 12.69 418,126
Jul 30 2019 12.3 12.17 -0.51 -4.02% 12.11 12.69 376,724
Jul 29 2019 13.01 12.68 0.00 +0.00% 12.4 13.95 479,063
Jul 26 2019 13.06 12.68 -0.32 -2.46% 12.3 13.4 545,538
Jul 25 2019 14 13 -0.92 -6.63% 12.5 14.1778 885,651
Jul 24 2019 13.93 13.9229 -0.09 -0.62% 13.55 14.74 951,927
Jul 23 2019 14.53 14.01 -0.87 -5.85% 13.57 15.9 2,937,469
Jul 22 2019 12.1 14.88 2.81 +23.28% 12.02 14.9542 3,435,884
Jul 19 2019 12.81 12.07 -0.78 -6.07% 12.0399 13 756,281
Jul 18 2019 14 12.85 -1.03 -7.44% 12.56 14.4255 873,130
Jul 17 2019 14.28 13.8823 -0.48 -3.33% 13.67 15.3399 942,727
Jul 16 2019 16.25 14.36 -1.74 -10.81% 14.35 16.75 1,578,839
Your Recent History
NASDAQ
SOLY
Soliton
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191014 04:21:11