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 )

2.600 -0.010 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
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%)
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.