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 )

4.830 +0.370 (+8.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2022 1.710 1.820 1.710 1.710 34,958 -0.08(-4.47%)
Sep 29, 2022 1.820 1.920 1.700 1.790 62,162 -0.07(-3.76%)
Sep 28, 2022 1.800 1.950 1.810 1.860 152,013 +0.08(+4.49%)
Sep 27, 2022 1.770 1.870 1.740 1.780 42,410 +0.07(+4.09%)
Sep 26, 2022 1.470 1.770 1.470 1.710 39,894 +0.21(+14.00%)
Sep 23, 2022 1.627 1.627 1.470 1.500 110,717 -0.18(-10.71%)
Sep 22, 2022 1.670 1.722 1.440 1.680 80,539 +0.00(+0.00%)
Sep 21, 2022 1.560 1.740 1.560 1.680 105,318 +0.09(+5.66%)
Sep 20, 2022 1.760 1.800 1.550 1.590 223,020 -0.21(-11.67%)
Sep 19, 2022 1.930 2.060 1.770 1.800 109,140 -0.19(-9.55%)
Sep 16, 2022 2.020 2.055 1.940 1.990 59,815 -0.09(-4.33%)
Sep 15, 2022 2.070 2.165 2.020 2.080 287,380 +0.03(+1.46%)
Sep 14, 2022 2.540 2.600 2.050 2.050 318,024 -0.61(-22.93%)
Sep 13, 2022 3.060 3.100 2.620 2.660 167,346 -0.49(-15.56%)
Sep 12, 2022 3.060 3.170 2.910 3.150 61,837 +0.14(+4.65%)
Sep 09, 2022 2.920 3.140 2.790 3.010 164,284 +0.16(+5.61%)
Sep 08, 2022 2.630 2.890 2.600 2.850 92,218 +0.25(+9.62%)
Sep 07, 2022 2.560 2.700 2.470 2.600 125,771 +0.09(+3.59%)
Sep 06, 2022 2.650 2.750 2.495 2.510 84,692 -0.08(-3.09%)
Sep 02, 2022 2.610 2.650 2.460 2.590 108,833 +0.01(+0.58%)
Sep 01, 2022 2.890 2.890 2.550 2.575 107,891 -0.40(-13.30%)
Aug 31, 2022 2.860 3.090 2.769 2.970 95,118 +0.11(+3.85%)
Aug 30, 2022 3.070 3.090 2.800 2.860 78,308 -0.22(-7.14%)
Aug 29, 2022 3.010 3.140 3.000 3.080 47,410 +0.00(+0.00%)
Aug 26, 2022 3.340 3.420 3.000 3.080 83,888 -0.26(-7.78%)
Aug 25, 2022 3.450 3.470 3.271 3.340 49,394 -0.13(-3.75%)
Aug 24, 2022 3.260 3.480 3.240 3.470 71,200 +0.25(+7.76%)
Aug 23, 2022 3.330 3.340 3.030 3.220 180,076 +0.05(+1.58%)
Aug 22, 2022 3.180 3.290 3.085 3.170 131,268 -0.17(-5.09%)
Aug 19, 2022 3.300 3.400 3.100 3.340 175,151 -0.14(-4.02%)
Aug 18, 2022 3.910 3.910 2.550 3.480 810,940 -0.43(-11.00%)
Aug 17, 2022 4.240 4.380 3.850 3.910 247,275 -0.41(-9.49%)
Aug 16, 2022 4.550 4.630 4.240 4.320 83,259 -0.31(-6.70%)
Aug 15, 2022 4.790 4.810 4.455 4.630 56,259 -0.15(-3.14%)
Aug 12, 2022 4.500 4.800 4.330 4.780 57,694 +0.21(+4.60%)
Aug 11, 2022 4.750 4.860 4.530 4.570 78,659 -0.03(-0.65%)
Aug 10, 2022 4.500 4.600 4.100 4.600 106,396 +0.28(+6.48%)
Aug 09, 2022 4.550 4.550 4.200 4.320 31,529 -0.23(-5.05%)
Aug 08, 2022 4.650 4.920 4.450 4.550 78,815 -0.08(-1.73%)
Aug 05, 2022 4.350 4.650 4.200 4.630 87,249 +0.47(+11.30%)
Aug 04, 2022 4.340 4.390 4.130 4.160 22,619 -0.29(-6.52%)
Aug 03, 2022 4.780 4.780 4.410 4.450 33,880 -0.18(-3.89%)
Aug 02, 2022 4.400 4.770 4.200 4.630 132,818 +0.33(+7.67%)
Aug 01, 2022 4.290 4.390 4.160 4.300 19,958 -0.10(-2.27%)
Jul 29, 2022 4.300 4.580 4.150 4.400 49,553 +0.11(+2.56%)
Jul 28, 2022 4.260 4.360 3.950 4.290 89,537 +0.18(+4.38%)
Jul 27, 2022 3.810 4.220 3.680 4.110 89,245 +0.31(+8.16%)
Jul 26, 2022 3.970 4.020 3.720 3.800 193,110 -0.18(-4.52%)
Jul 25, 2022 4.590 4.600 3.980 3.980 67,313 -0.63(-13.67%)
Jul 22, 2022 5.060 5.060 4.410 4.610 81,051 -0.46(-9.16%)
Jul 21, 2022 5.500 5.570 5.000 5.075 47,383 -0.50(-8.89%)
Jul 20, 2022 5.290 5.920 5.234 5.570 97,863 +0.41(+7.95%)
Jul 19, 2022 4.570 5.340 4.570 5.160 85,442 +0.65(+14.41%)
Jul 18, 2022 4.510 4.950 4.330 4.510 70,343 +0.10(+2.27%)
Jul 15, 2022 4.340 4.460 4.120 4.410 32,759 +0.19(+4.50%)
Jul 14, 2022 4.060 4.380 4.000 4.220 35,199 -0.04(-0.94%)
Jul 13, 2022 4.120 4.378 4.047 4.260 13,813 +0.07(+1.67%)
Jul 12, 2022 4.350 4.504 4.145 4.190 31,449 -0.21(-4.77%)
Jul 11, 2022 4.560 4.740 4.300 4.400 44,517 -0.16(-3.51%)
Jul 08, 2022 4.680 4.910 4.270 4.560 95,251 -0.21(-4.40%)
Jul 07, 2022 4.060 4.900 4.030 4.770 130,121 +0.78(+19.55%)
Jul 06, 2022 4.110 4.340 3.950 3.990 48,953 -0.12(-2.92%)
Jul 05, 2022 4.000 4.170 3.900 4.110 26,459 +0.04(+0.98%)
Jul 01, 2022 4.100 4.160 3.810 4.070 51,297 +0.00(+0.00%)
Jun 30, 2022 4.040 4.300 3.910 4.070 59,710 -0.05(-1.21%)
Jun 29, 2022 4.530 4.618 3.720 4.120 158,130 -0.40(-8.85%)
Jun 28, 2022 4.980 5.273 4.510 4.520 76,746 -0.44(-8.87%)
Jun 27, 2022 5.470 5.500 4.760 4.960 75,027 -0.50(-9.16%)
Jun 24, 2022 5.320 5.630 5.300 5.460 25,742 +0.26(+5.00%)
Jun 23, 2022 5.080 5.650 5.010 5.200 67,325 +0.10(+1.96%)
Jun 22, 2022 5.180 5.447 5.030 5.100 47,373 -0.22(-4.14%)
Jun 21, 2022 5.320 5.880 5.130 5.320 61,052 +0.06(+1.14%)
Jun 17, 2022 5.510 6.030 5.010 5.260 292,407 -0.27(-4.88%)
Jun 16, 2022 5.290 5.580 5.000 5.530 145,117 -0.04(-0.72%)
Jun 15, 2022 5.610 6.025 5.360 5.570 86,200 -0.01(-0.18%)
Jun 14, 2022 5.770 6.149 5.360 5.580 104,888 -0.07(-1.24%)
Jun 13, 2022 6.150 6.350 5.570 5.650 205,950 -1.14(-16.79%)
Jun 10, 2022 6.900 7.290 6.606 6.790 69,460 -0.23(-3.28%)
Jun 09, 2022 7.760 7.861 6.900 7.020 71,721 -0.51(-6.77%)
Jun 08, 2022 7.980 8.105 7.510 7.530 63,093 -0.40(-5.04%)
Jun 07, 2022 7.930 8.223 7.680 7.930 45,600 -0.09(-1.12%)
Jun 06, 2022 8.500 8.770 7.890 8.020 58,334 -0.23(-2.79%)
Jun 03, 2022 7.870 8.850 7.790 8.250 184,594 +0.26(+3.25%)
Jun 02, 2022 7.410 8.570 7.230 7.990 133,434 +0.54(+7.25%)
Jun 01, 2022 7.730 7.990 7.310 7.450 21,418 -0.21(-2.74%)
May 31, 2022 7.590 7.835 7.375 7.660 31,865 +0.22(+2.96%)
May 27, 2022 7.350 7.720 7.350 7.440 53,506 +0.09(+1.22%)
May 26, 2022 6.950 7.400 6.785 7.350 43,392 +0.32(+4.55%)
May 25, 2022 6.810 7.185 6.780 7.030 25,782 +0.16(+2.33%)
May 24, 2022 7.200 7.200 6.560 6.870 89,428 -0.36(-4.98%)
May 23, 2022 7.230 7.490 7.050 7.230 63,515 +0.23(+3.29%)
May 20, 2022 7.710 7.869 6.990 7.000 92,897 -0.56(-7.41%)
May 19, 2022 7.220 7.990 7.220 7.560 38,453 +0.17(+2.30%)
May 18, 2022 7.620 8.090 7.370 7.390 57,705 -0.39(-5.01%)
May 17, 2022 7.800 8.100 7.400 7.780 56,508 -0.10(-1.27%)
May 16, 2022 7.990 8.660 7.800 7.880 50,445 -0.23(-2.84%)
May 13, 2022 7.210 8.180 7.169 8.110 139,825 +0.93(+12.95%)
May 12, 2022 6.510 7.250 5.688 7.180 367,027 +0.73(+11.32%)
May 11, 2022 6.900 6.970 6.450 6.450 76,735 -0.52(-7.46%)
May 10, 2022 7.000 7.140 6.090 6.970 180,993 +0.17(+2.50%)
May 09, 2022 8.150 8.210 6.740 6.800 179,944 -1.67(-19.72%)
May 06, 2022 8.620 8.710 8.180 8.470 46,163 -0.14(-1.63%)
May 05, 2022 9.300 9.590 8.500 8.610 46,713 -0.92(-9.65%)
May 04, 2022 8.905 9.580 8.830 9.530 70,581 +0.44(+4.84%)
May 03, 2022 8.860 9.222 8.760 9.090 53,535 +0.35(+4.00%)
May 02, 2022 8.500 8.760 8.302 8.740 24,819 +0.23(+2.70%)
Apr 29, 2022 8.810 9.220 8.310 8.510 62,333 -0.18(-2.07%)
Apr 28, 2022 8.500 8.820 8.310 8.690 72,242 +0.38(+4.57%)
Apr 27, 2022 8.450 8.729 8.269 8.310 57,917 -0.01(-0.12%)
Apr 26, 2022 8.840 8.970 8.305 8.320 59,752 -0.50(-5.67%)
Apr 25, 2022 8.980 9.160 8.550 8.820 66,581 -0.17(-1.89%)
Apr 22, 2022 9.480 9.970 8.950 8.990 73,045 -0.58(-6.06%)
Apr 21, 2022 9.950 10.20 9.430 9.570 38,981 -0.23(-2.35%)
Apr 20, 2022 9.768 9.999 9.560 9.800 49,937 -0.15(-1.51%)
Apr 19, 2022 9.590 10.17 9.590 9.950 51,873 +0.25(+2.58%)
Apr 18, 2022 9.900 10.08 9.500 9.700 55,179 -0.20(-2.02%)
Apr 14, 2022 10.29 10.36 9.900 9.900 63,142 -0.47(-4.53%)
Apr 13, 2022 10.08 10.63 9.780 10.37 48,650 +0.50(+5.07%)
Apr 12, 2022 10.02 10.45 9.780 9.870 58,614 -0.12(-1.20%)
Apr 11, 2022 10.20 10.40 9.760 9.990 79,549 -0.42(-4.03%)
Apr 08, 2022 10.45 10.94 10.17 10.41 67,432 -0.06(-0.57%)
Apr 07, 2022 10.24 10.56 10.08 10.47 31,338 +0.23(+2.25%)
Apr 06, 2022 10.53 10.53 10.03 10.24 52,134 -0.44(-4.12%)
Apr 05, 2022 10.85 10.85 10.50 10.68 48,560 -0.17(-1.57%)
Apr 04, 2022 11.00 11.27 10.72 10.85 44,993 +0.00(+0.00%)
Apr 01, 2022 10.76 11.31 10.37 10.85 203,228 -0.16(-1.45%)
Mar 31, 2022 11.43 11.61 10.89 11.01 91,166 -0.44(-3.84%)
Mar 30, 2022 11.71 11.92 11.27 11.45 38,192 -0.32(-2.72%)
Mar 29, 2022 11.57 11.92 11.50 11.77 63,527 +0.36(+3.16%)
Mar 28, 2022 11.58 11.83 11.20 11.41 48,136 +0.11(+0.97%)
Mar 25, 2022 11.39 11.85 11.26 11.30 65,454 -0.15(-1.31%)
Mar 24, 2022 11.10 11.59 11.06 11.45 152,108 +0.39(+3.53%)
Mar 23, 2022 10.61 11.30 10.61 11.06 105,829 +0.28(+2.60%)
Mar 22, 2022 10.74 11.00 10.62 10.78 79,434 +0.14(+1.32%)
Mar 21, 2022 10.51 10.77 10.44 10.64 63,531 +0.13(+1.24%)
Mar 18, 2022 10.58 10.99 10.50 10.51 95,180 -0.09(-0.85%)
Mar 17, 2022 10.52 11.09 10.36 10.60 94,978 +0.05(+0.47%)
Mar 16, 2022 10.34 10.70 10.25 10.55 93,755 +0.46(+4.56%)
Mar 15, 2022 9.990 10.29 9.500 10.09 61,813 +0.15(+1.51%)
Mar 14, 2022 10.59 10.59 9.670 9.940 47,848 -0.34(-3.31%)
Mar 11, 2022 10.35 10.44 10.01 10.28 40,164 -0.04(-0.39%)
Mar 10, 2022 10.42 10.56 9.950 10.32 30,887 -0.35(-3.28%)
Mar 09, 2022 9.910 11.00 9.910 10.67 103,261 +1.01(+10.46%)
Mar 08, 2022 9.400 9.950 9.100 9.660 40,842 +0.50(+5.46%)
Mar 07, 2022 9.500 9.820 9.080 9.160 54,573 -0.34(-3.58%)
Mar 04, 2022 9.810 10.17 9.370 9.500 62,808 -0.60(-5.94%)
Mar 03, 2022 10.43 10.75 9.439 10.10 243,708 -0.25(-2.42%)
Mar 02, 2022 10.43 10.85 10.31 10.35 65,321 +0.04(+0.39%)
Mar 01, 2022 10.75 11.10 10.25 10.31 141,031 -0.33(-3.10%)
Feb 28, 2022 10.10 11.05 10.00 10.64 110,450 +0.61(+6.08%)
Feb 25, 2022 10.08 10.45 9.900 10.03 66,058 +0.03(+0.30%)
Feb 24, 2022 8.780 10.16 8.460 10.00 96,180 +1.01(+11.23%)
Feb 23, 2022 9.160 9.260 8.850 8.990 47,539 +0.07(+0.78%)
Feb 22, 2022 9.520 9.584 8.710 8.920 95,230 -0.60(-6.30%)
Feb 18, 2022 9.520 0 -0.27(-2.76%)
Feb 17, 2022 9.970 10.27 9.650 9.790 54,600 -0.28(-2.78%)
Feb 16, 2022 9.890 10.37 9.675 10.07 56,819 +0.13(+1.31%)
Feb 15, 2022 9.410 10.10 9.260 9.940 152,402 +0.69(+7.46%)
Feb 14, 2022 9.260 9.700 9.010 9.250 54,390 -0.12(-1.28%)
Feb 11, 2022 9.600 9.974 9.160 9.370 62,772 -0.22(-2.29%)
Feb 10, 2022 9.280 10.11 9.280 9.590 98,316 -0.06(-0.62%)
Feb 09, 2022 9.530 9.960 9.128 9.650 54,130 +0.31(+3.32%)
Feb 08, 2022 9.390 9.630 9.200 9.340 49,293 -0.21(-2.20%)
Feb 07, 2022 9.280 9.700 9.250 9.550 143,856 +0.50(+5.52%)
Feb 04, 2022 8.600 9.220 8.350 9.050 82,388 +0.65(+7.74%)
Feb 03, 2022 8.230 8.400 79,482 -0.34(-3.89%)
Feb 02, 2022 9.350 9.380 8.660 8.740 63,264 -0.40(-4.38%)
Feb 01, 2022 9.310 9.440 8.999 9.140 80,481 +0.05(+0.55%)
Jan 31, 2022 8.380 9.090 83,460 +0.76(+9.12%)
Jan 28, 2022 8.390 8.591 7.890 8.330 114,711 -0.13(-1.54%)
Jan 27, 2022 9.390 9.650 8.330 8.460 111,110 -0.85(-9.13%)
Jan 26, 2022 9.200 9.850 8.830 9.310 154,867 +0.30(+3.33%)
Jan 25, 2022 8.250 9.120 7.910 9.010 246,313 +0.52(+6.12%)
Jan 24, 2022 7.770 8.540 7.500 8.490 501,340 +0.21(+2.54%)
Jan 21, 2022 9.080 9.160 8.110 8.280 324,679 -1.25(-13.12%)
Jan 20, 2022 9.970 10.31 9.460 9.530 115,492 -0.31(-3.15%)
Jan 19, 2022 10.34 10.65 9.600 9.840 174,313 -0.35(-3.43%)
Jan 18, 2022 10.68 11.26 10.13 10.19 215,167 -0.60(-5.56%)
Jan 14, 2022 10.79 0 +0.59(+5.78%)
Jan 13, 2022 10.80 11.10 10.17 10.20 98,192 -0.58(-5.38%)
Jan 12, 2022 10.37 11.04 10.36 10.78 96,810 +0.57(+5.58%)
Jan 11, 2022 10.20 10.40 9.750 10.21 127,336 +0.02(+0.20%)
Jan 10, 2022 9.710 10.30 9.560 10.19 143,929 +0.20(+2.00%)
Jan 07, 2022 10.29 10.51 9.700 9.990 112,778 -0.31(-3.01%)
Jan 06, 2022 10.63 10.99 9.910 10.30 196,193 -0.33(-3.10%)
Jan 05, 2022 10.94 10.94 10.33 10.63 173,564 -0.29(-2.66%)
Jan 04, 2022 10.87 11.13 10.53 10.92 125,440 +0.14(+1.30%)
Jan 03, 2022 10.94 11.36 10.56 10.78 116,302 +0.02(+0.19%)
Dec 31, 2021 11.00 11.30 10.66 10.76 102,874 -0.20(-1.82%)
Dec 30, 2021 10.41 11.02 10.39 10.96 256,602 +0.52(+4.98%)
Dec 29, 2021 10.62 10.99 10.41 10.44 173,574 -0.25(-2.34%)
Dec 28, 2021 12.12 12.12 10.60 10.69 261,221 -1.36(-11.29%)
Dec 27, 2021 10.93 12.25 10.80 12.05 506,053 +1.40(+13.15%)
Dec 23, 2021 10.27 11.10 9.870 10.65 222,652 +0.64(+6.39%)
Dec 22, 2021 10.40 10.59 9.850 10.01 105,263 -0.60(-5.66%)
Dec 21, 2021 9.770 10.62 9.650 10.61 266,267 +0.97(+10.06%)
Dec 20, 2021 10.01 10.14 9.010 9.640 241,681 -0.74(-7.13%)
Dec 17, 2021 10.02 10.90 9.668 10.38 498,174 +0.18(+1.76%)
Dec 16, 2021 11.08 11.36 9.830 10.20 153,994 -0.61(-5.64%)
Dec 15, 2021 10.24 10.81 9.600 10.81 179,537 +0.73(+7.24%)
Dec 14, 2021 10.07 10.56 9.870 10.08 124,466 -0.25(-2.42%)
Dec 13, 2021 10.63 10.87 10.15 10.33 199,444 -0.25(-2.36%)
Dec 10, 2021 10.58 11.00 9.950 10.58 230,406 +0.05(+0.47%)
Dec 09, 2021 10.52 10.78 9.940 10.53 339,214 -0.16(-1.50%)
Dec 08, 2021 10.59 11.00 10.25 10.69 68,938 +0.05(+0.47%)
Dec 07, 2021 10.45 11.10 10.45 10.64 134,745 +0.51(+5.03%)
Dec 06, 2021 9.930 10.27 8.580 10.13 312,654 +0.05(+0.50%)
Dec 03, 2021 10.86 10.96 9.687 10.08 230,832 -0.81(-7.44%)
Dec 02, 2021 11.00 11.69 10.50 10.89 105,663 -0.08(-0.73%)
Dec 01, 2021 11.83 12.31 10.80 10.97 229,774 -1.04(-8.66%)
Nov 30, 2021 12.39 12.47 11.55 12.01 156,849 -0.49(-3.92%)
Nov 29, 2021 13.16 13.44 12.38 12.50 145,928 -0.13(-1.03%)
Nov 26, 2021 13.01 13.48 12.02 12.63 278,392 -1.12(-8.15%)
Nov 24, 2021 13.70 14.04 13.31 13.75 112,889 -0.14(-1.01%)
Nov 23, 2021 13.70 14.17 13.08 13.89 100,236 +0.33(+2.43%)
Nov 22, 2021 14.51 15.05 13.12 13.56 188,876 -0.99(-6.80%)
Nov 19, 2021 14.61 15.06 14.05 14.55 168,217 -0.30(-2.02%)
Nov 18, 2021 15.80 15.11 14.85 14.85 218,442 -1.18(-7.36%)
Nov 17, 2021 15.83 16.31 15.50 16.03 106,435 +0.28(+1.78%)
Nov 16, 2021 16.03 16.03 14.92 15.75 170,630 -0.86(-5.18%)
Nov 15, 2021 15.69 17.08 15.69 16.61 259,859 +1.53(+10.15%)
Nov 12, 2021 15.00 15.10 14.29 15.08 113,058 +0.09(+0.60%)
Nov 11, 2021 14.05 15.00 13.80 14.99 175,789 +0.92(+6.54%)
Nov 10, 2021 14.33 14.07 135,574 +0.01(+0.07%)
Nov 09, 2021 14.69 14.77 13.33 14.06 193,834 -0.15(-1.06%)
Nov 08, 2021 13.10 14.73 13.10 14.21 233,623 +1.43(+11.19%)
Nov 05, 2021 12.59 12.78 12.26 12.78 75,438 +0.43(+3.48%)
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.