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 (%)
Jun 30, 2023 0.1950 0.2100 0.1905 0.2038 464,903 +0.00(+2.41%)
Jun 29, 2023 0.1700 0.1990 0.1700 0.1990 319,405 +0.02(+12.43%)
Jun 28, 2023 0.1880 0.1880 0.1750 0.1770 163,560 -0.01(-5.25%)
Jun 27, 2023 0.2043 0.2043 0.1810 0.1868 236,527 -0.00(-1.68%)
Jun 26, 2023 0.2090 0.2100 0.1752 0.1900 809,083 -0.01(-2.56%)
Jun 23, 2023 0.1817 0.2190 0.1769 0.1950 887,789 +0.01(+4.11%)
Jun 22, 2023 0.1950 0.1950 0.1741 0.1873 620,071 -0.01(-3.95%)
Jun 21, 2023 0.1950 0.2350 0.1801 0.1950 2,413,584 +0.01(+5.35%)
Jun 20, 2023 0.1740 0.1900 0.1740 0.1851 245,652 +0.01(+5.29%)
Jun 16, 2023 0.1850 0.1917 0.1758 0.1758 238,431 -0.01(-3.93%)
Jun 15, 2023 0.1959 0.1959 0.1770 0.1830 144,148 -0.00(-1.56%)
Jun 14, 2023 0.1900 0.1950 0.1800 0.1859 190,895 -0.00(-1.48%)
Jun 13, 2023 0.1950 0.1950 0.1803 0.1887 100,409 +0.00(+2.55%)
Jun 12, 2023 0.1980 0.1980 0.1802 0.1840 98,580 -0.01(-4.07%)
Jun 09, 2023 0.1980 0.1980 0.1850 0.1918 67,141 +0.01(+4.24%)
Jun 08, 2023 0.2080 0.2080 0.1840 0.1840 107,871 -0.01(-3.31%)
Jun 07, 2023 0.2000 0.2050 0.1900 0.1903 131,183 -0.01(-4.80%)
Jun 06, 2023 0.2000 0.2110 0.1929 0.1999 266,280 -0.01(-6.06%)
Jun 05, 2023 0.2100 0.2176 0.2000 0.2128 96,019 +0.00(+0.81%)
Jun 02, 2023 0.1900 0.2250 0.1707 0.2111 198,993 +0.03(+16.12%)
Jun 01, 2023 0.1770 0.1917 0.1651 0.1818 212,074 +0.02(+10.18%)
May 31, 2023 0.1600 0.1770 0.1600 0.1650 116,215 +0.00(+1.54%)
May 30, 2023 0.1800 0.1899 0.1401 0.1625 526,760 -0.00(-2.69%)
May 26, 2023 0.1889 0.2028 0.1660 0.1670 236,689 -0.02(-8.44%)
May 25, 2023 0.2059 0.2193 0.1824 0.1824 139,397 -0.01(-4.55%)
May 24, 2023 0.2167 0.2167 0.1802 0.1911 354,935 -0.01(-6.73%)
May 23, 2023 0.2169 0.2169 0.2049 0.2049 106,104 +0.00(+0.34%)
May 22, 2023 0.2084 0.2100 0.2000 0.2042 145,462 -0.00(-2.11%)
May 19, 2023 0.2000 0.2100 0.2000 0.2086 44,570 -0.00(-1.00%)
May 18, 2023 0.2150 0.2200 0.2033 0.2107 72,240 -0.00(-2.00%)
May 17, 2023 0.2200 0.2299 0.2029 0.2150 217,677 +0.00(+1.65%)
May 16, 2023 0.2336 0.2336 0.2100 0.2115 218,346 -0.01(-5.79%)
May 15, 2023 0.2105 0.2290 0.2001 0.2245 513,421 +0.02(+12.19%)
May 12, 2023 0.2200 0.2200 0.2000 0.2001 214,090 -0.00(-0.94%)
May 11, 2023 0.2032 0.2065 0.1912 0.2020 164,959 -0.00(-0.88%)
May 10, 2023 0.2000 0.2075 0.1951 0.2038 163,249 +0.01(+5.76%)
May 09, 2023 0.2000 0.2000 0.1888 0.1927 150,771 -0.00(-1.43%)
May 08, 2023 0.2026 0.2026 0.1876 0.1955 114,488 +0.00(+0.21%)
May 05, 2023 0.2000 0.2000 0.1920 0.1951 110,887 -0.00(-2.45%)
May 04, 2023 0.1989 0.2100 0.1896 0.2000 238,318 +0.01(+3.52%)
May 03, 2023 0.2000 0.2088 0.1860 0.1932 168,419 -0.01(-5.57%)
May 02, 2023 0.1950 0.2373 0.1803 0.2046 1,456,598 +0.00(+1.79%)
May 01, 2023 0.2167 0.2246 0.1990 0.2010 268,072 -0.01(-3.87%)
Apr 28, 2023 0.1750 0.2350 0.1750 0.2091 1,339,742 +0.03(+19.55%)
Apr 27, 2023 0.2200 0.2200 0.1686 0.1749 1,445,369 -0.04(-16.75%)
Apr 26, 2023 0.2244 0.2386 0.2001 0.2101 556,300 -0.02(-8.29%)
Apr 25, 2023 0.2451 0.2490 0.2200 0.2291 882,217 -0.02(-6.45%)
Apr 24, 2023 0.2700 0.2720 0.2401 0.2449 612,699 -0.03(-10.88%)
Apr 21, 2023 0.2746 0.2950 0.2501 0.2748 1,789,397 +0.00(+1.78%)
Apr 20, 2023 0.2600 0.2800 0.2409 0.2700 865,609 +0.02(+6.26%)
Apr 19, 2023 0.2600 0.2700 0.2420 0.2541 692,604 -0.01(-2.27%)
Apr 18, 2023 0.2400 0.2660 0.2400 0.2600 991,352 +0.02(+6.12%)
Apr 17, 2023 0.2421 0.2421 0.2330 0.2450 359,665 -0.01(-2.04%)
Apr 14, 2023 0.2600 0.2698 0.2420 0.2501 394,918 -0.01(-2.30%)
Apr 13, 2023 0.2500 0.2700 0.2400 0.2560 652,325 +0.01(+2.20%)
Apr 12, 2023 0.2700 0.2700 0.2435 0.2505 311,897 -0.02(-6.46%)
Apr 11, 2023 0.2500 0.2788 0.2400 0.2678 980,392 +0.01(+4.00%)
Apr 10, 2023 0.2500 0.2600 0.2106 0.2575 1,456,827 -0.00(-0.96%)
Apr 06, 2023 0.2600 0.3082 0.2540 0.2600 2,976,259 +0.01(+1.96%)
Apr 05, 2023 0.2700 0.2700 0.2500 0.2550 487,076 -0.01(-3.77%)
Apr 04, 2023 0.2702 0.2800 0.2516 0.2650 673,105 -0.02(-5.36%)
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.