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

Soluna Holdings, Inc. - Common Stock (NQ: SLNH )

3.430 -0.390 (-10.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 29, 2023 4.250 4.330 3.760 4.000 232,684 -0.25(-5.88%)
Dec 28, 2023 4.260 4.590 3.960 4.250 419,447 -0.01(-0.23%)
Dec 27, 2023 3.550 4.470 3.450 4.260 993,432 +0.83(+24.20%)
Dec 26, 2023 3.600 3.600 3.330 3.430 137,503 -0.24(-6.54%)
Dec 22, 2023 3.500 3.783 3.200 3.670 545,575 +0.24(+7.00%)
Dec 21, 2023 3.420 3.650 3.370 3.430 511,881 +0.13(+3.94%)
Dec 20, 2023 3.230 3.400 3.160 3.300 213,576 +0.08(+2.48%)
Dec 19, 2023 3.130 3.350 3.130 3.220 114,561 +0.10(+3.21%)
Dec 18, 2023 3.000 3.210 2.950 3.120 172,188 -0.16(-4.88%)
Dec 15, 2023 3.460 3.460 3.190 3.280 184,114 -0.15(-4.37%)
Dec 14, 2023 3.400 3.550 3.250 3.430 240,824 -0.07(-2.00%)
Dec 13, 2023 3.500 3.500 3.104 3.500 327,248 -0.15(-4.11%)
Dec 12, 2023 4.100 4.170 3.540 3.650 503,952 -0.33(-8.29%)
Dec 11, 2023 4.040 4.040 3.420 3.980 1,759,523 +0.29(+7.86%)
Dec 08, 2023 3.280 3.900 3.280 3.690 221,136 +0.38(+11.48%)
Dec 07, 2023 3.580 3.660 3.160 3.310 163,452 -0.26(-7.28%)
Dec 06, 2023 4.110 4.238 3.570 3.570 274,573 -0.37(-9.39%)
Dec 05, 2023 3.740 4.200 3.510 3.940 405,859 +0.29(+7.95%)
Dec 04, 2023 3.790 3.800 3.270 3.650 343,199 +0.23(+6.63%)
Dec 01, 2023 3.105 3.440 3.002 3.423 197,970 +0.28(+9.02%)
Nov 30, 2023 3.080 3.460 2.950 3.140 130,174 -0.05(-1.57%)
Nov 29, 2023 3.530 3.570 2.950 3.190 171,571 -0.15(-4.49%)
Nov 28, 2023 3.260 3.410 2.900 3.340 198,994 +0.11(+3.41%)
Nov 27, 2023 4.400 4.400 3.020 3.230 516,769 -0.82(-20.25%)
Nov 24, 2023 3.830 4.200 3.810 4.050 64,671 +0.27(+7.02%)
Nov 22, 2023 3.520 4.100 3.520 3.784 31,903 +0.04(+1.19%)
Nov 21, 2023 3.600 3.780 3.430 3.740 23,503 +0.14(+3.89%)
Nov 20, 2023 2.930 3.950 2.930 3.600 87,086 +0.79(+28.11%)
Nov 17, 2023 2.650 2.926 2.630 2.810 3,908 +0.02(+0.72%)
Nov 16, 2023 2.790 2.815 2.730 2.790 7,626 +0.09(+3.33%)
Nov 15, 2023 2.850 2.950 2.620 2.700 21,060 +0.27(+11.10%)
Nov 14, 2023 2.450 2.614 2.328 2.430 24,972 +0.05(+2.11%)
Nov 13, 2023 2.510 2.510 2.330 2.380 14,595 -0.13(-5.18%)
Nov 10, 2023 2.530 2.780 2.470 2.510 30,590 -0.09(-3.46%)
Nov 09, 2023 2.700 2.937 2.590 2.600 29,631 -0.07(-2.73%)
Nov 08, 2023 2.520 2.699 2.520 2.673 14,683 +0.15(+6.07%)
Nov 07, 2023 2.510 2.520 2.470 2.520 8,776 +0.01(+0.40%)
Nov 06, 2023 2.340 2.680 2.340 2.510 17,144 +0.18(+7.65%)
Nov 03, 2023 2.330 2.400 2.160 2.332 29,509 -0.05(-2.03%)
Nov 02, 2023 2.400 2.940 2.300 2.380 60,292 -0.01(-0.42%)
Nov 01, 2023 2.550 2.620 2.090 2.390 17,818 -0.07(-2.85%)
Oct 31, 2023 2.410 2.540 2.258 2.460 34,105 -0.05(-1.99%)
Oct 30, 2023 3.150 3.150 2.370 2.510 108,568 -0.57(-18.51%)
Oct 27, 2023 3.300 3.350 3.040 3.080 17,529 -0.11(-3.45%)
Oct 26, 2023 3.010 3.440 2.928 3.190 30,143 +0.16(+5.28%)
Oct 25, 2023 3.100 3.200 2.990 3.030 26,147 -0.21(-6.48%)
Oct 24, 2023 3.350 3.590 2.970 3.240 180,836 +0.21(+6.93%)
Oct 23, 2023 2.490 3.320 2.490 3.030 95,044 +0.34(+12.61%)
Oct 20, 2023 2.600 2.960 2.470 2.691 102,968 +0.04(+1.53%)
Oct 19, 2023 2.720 2.995 2.570 2.650 79,559 -0.20(-7.02%)
Oct 18, 2023 3.100 3.240 2.690 2.850 71,345 -0.39(-12.04%)
Oct 17, 2023 3.110 3.388 3.100 3.240 52,444 -0.03(-0.92%)
Oct 16, 2023 3.180 3.400 2.860 3.270 115,789 -0.49(-13.03%)
Oct 13, 2023 4.940 4.950 3.750 3.760 82,874 -0.81(-17.63%)
Oct 12, 2023 6.750 6.750 4.025 4.565 177,351 -2.35(-33.96%)
Oct 11, 2023 7.250 7.772 6.688 6.912 302,425 +0.31(+4.73%)
Oct 10, 2023 5.247 7.125 5.003 6.600 171,081 +1.60(+32.00%)
Oct 09, 2023 5.400 5.400 4.925 5.000 3,559 -0.19(-3.71%)
Oct 06, 2023 5.000 5.487 4.900 5.192 8,402 +0.19(+3.85%)
Oct 05, 2023 5.000 5.247 4.900 5.000 2,920 -0.03(-0.50%)
Oct 04, 2023 4.950 5.250 4.900 5.025 2,263 -0.01(-0.25%)
Oct 03, 2023 5.000 5.250 4.938 5.037 11,636 -0.34(-6.28%)
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.