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 )

2.615 +0.015 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 2.700 2.700 2.560 2.615 48,439 +0.02(+0.58%)
May 16, 2024 2.620 2.731 2.590 2.600 35,928 -0.01(-0.38%)
May 15, 2024 2.500 2.700 2.500 2.610 75,437 -0.02(-0.76%)
May 14, 2024 2.270 2.630 2.220 2.630 95,250 +0.26(+10.97%)
May 13, 2024 2.500 2.610 2.360 2.370 94,609 -0.32(-11.90%)
May 10, 2024 2.580 2.820 2.580 2.690 192,788 +0.11(+4.47%)
May 09, 2024 2.390 2.670 2.300 2.575 463,584 -0.11(-4.28%)
May 08, 2024 3.040 3.040 2.550 2.690 13,912,271 +0.26(+10.70%)
May 07, 2024 2.490 2.491 2.380 2.430 15,447 -0.01(-0.41%)
May 06, 2024 2.470 2.586 2.400 2.440 18,413 -0.06(-2.40%)
May 03, 2024 2.520 2.560 2.400 2.500 14,493 +0.04(+1.63%)
May 02, 2024 2.450 2.500 2.372 2.460 52,467 +0.04(+1.65%)
May 01, 2024 2.380 2.430 2.250 2.420 61,589 -0.01(-0.41%)
Apr 30, 2024 2.420 2.540 2.380 2.430 37,817 +0.01(+0.41%)
Apr 29, 2024 2.540 2.540 2.400 2.420 27,669 -0.12(-4.72%)
Apr 26, 2024 2.580 2.640 2.510 2.540 81,609 -0.01(-0.39%)
Apr 25, 2024 2.500 2.630 2.450 2.550 36,498 -0.03(-1.16%)
Apr 24, 2024 2.290 2.620 2.280 2.580 270,730 +0.28(+12.17%)
Apr 23, 2024 2.200 2.350 2.200 2.300 141,456 +0.12(+5.50%)
Apr 22, 2024 2.250 2.250 2.120 2.180 61,171 -0.03(-1.36%)
Apr 19, 2024 2.120 2.250 2.100 2.210 111,612 +0.06(+3.03%)
Apr 18, 2024 1.890 2.160 1.871 2.145 190,703 +0.27(+14.71%)
Apr 17, 2024 1.700 1.890 1.690 1.870 223,160 +0.18(+10.65%)
Apr 16, 2024 1.580 1.850 1.500 1.690 184,783 +0.17(+11.18%)
Apr 15, 2024 1.600 1.640 1.400 1.520 131,315 -0.10(-6.17%)
Apr 12, 2024 2.200 2.220 1.580 1.620 423,893 -0.59(-26.69%)
Apr 11, 2024 2.650 2.670 2.200 2.210 233,158 -0.44(-16.64%)
Apr 10, 2024 2.800 2.810 2.620 2.651 87,945 -0.18(-6.33%)
Apr 09, 2024 2.890 2.920 2.750 2.830 94,746 +0.01(+0.35%)
Apr 08, 2024 2.800 2.910 2.570 2.820 88,924 +0.10(+3.68%)
Apr 05, 2024 2.600 2.775 2.550 2.720 134,630 +0.17(+6.67%)
Apr 04, 2024 2.700 2.810 2.550 2.550 45,068 -0.15(-5.56%)
Apr 03, 2024 3.010 3.030 2.600 2.700 145,545 -0.21(-7.22%)
Apr 02, 2024 3.320 3.580 2.910 2.910 584,692 +0.14(+5.05%)
Apr 01, 2024 2.810 2.890 2.700 2.770 47,038 -0.11(-3.82%)
Mar 28, 2024 2.880 2.960 2.740 2.880 38,119 +0.09(+3.23%)
Mar 27, 2024 2.720 2.790 2.571 2.790 42,041 +0.09(+3.33%)
Mar 26, 2024 2.740 2.750 2.560 2.700 84,627 -0.03(-1.10%)
Mar 25, 2024 2.950 2.970 2.630 2.730 119,715 -0.15(-5.21%)
Mar 22, 2024 3.200 3.240 2.800 2.880 138,179 -0.27(-8.57%)
Mar 21, 2024 3.240 3.750 3.150 3.150 1,212,632 -0.10(-3.08%)
Mar 20, 2024 3.070 3.350 3.062 3.250 37,803 +0.12(+3.83%)
Mar 19, 2024 3.300 3.300 3.070 3.130 26,579 -0.18(-5.44%)
Mar 18, 2024 3.160 3.470 3.030 3.310 40,331 +0.21(+6.77%)
Mar 15, 2024 3.560 3.560 3.010 3.100 78,201 -0.36(-10.40%)
Mar 14, 2024 3.730 4.120 3.400 3.460 219,011 -0.04(-1.14%)
Mar 13, 2024 3.760 3.790 3.350 3.500 64,451 -0.26(-6.91%)
Mar 12, 2024 4.150 4.150 3.660 3.760 56,151 -0.35(-8.52%)
Mar 11, 2024 4.400 4.650 3.850 4.110 229,829 -0.09(-2.14%)
Mar 08, 2024 4.200 4.200 4.010 4.200 25,958 -0.01(-0.24%)
Mar 07, 2024 3.850 4.450 3.800 4.210 103,118 +0.49(+13.17%)
Mar 06, 2024 4.200 4.240 3.650 3.720 118,453 -0.35(-8.60%)
Mar 05, 2024 3.580 4.150 3.490 4.070 300,216 +0.48(+13.37%)
Mar 04, 2024 3.430 3.600 3.201 3.590 107,796 +0.40(+12.54%)
Mar 01, 2024 3.220 3.341 3.134 3.190 37,167 -0.08(-2.45%)
Feb 29, 2024 3.450 3.480 3.150 3.270 41,411 -0.16(-4.66%)
Feb 28, 2024 3.200 3.640 3.190 3.430 135,495 +0.17(+5.21%)
Feb 27, 2024 3.400 3.400 3.140 3.260 67,735 -0.04(-1.21%)
Feb 26, 2024 3.150 3.330 3.083 3.300 55,471 +0.24(+8.02%)
Feb 23, 2024 3.080 3.150 3.008 3.055 16,775 -0.03(-1.13%)
Feb 22, 2024 3.100 3.250 2.940 3.090 35,203 -0.01(-0.32%)
Feb 21, 2024 3.190 3.390 2.950 3.100 71,541 -0.11(-3.43%)
Feb 20, 2024 3.450 3.450 3.110 3.210 71,855 -0.18(-5.31%)
Feb 16, 2024 3.490 3.590 3.330 3.390 63,044 -0.15(-4.24%)
Feb 15, 2024 3.530 3.580 3.285 3.540 51,035 +0.09(+2.61%)
Feb 14, 2024 3.180 3.500 3.110 3.450 69,271 +0.38(+12.38%)
Feb 13, 2024 3.290 3.290 2.900 3.070 24,449 -0.12(-3.76%)
Feb 12, 2024 3.090 3.260 3.080 3.190 28,854 +0.14(+4.59%)
Feb 09, 2024 3.020 3.086 2.950 3.050 37,329 +0.09(+3.04%)
Feb 08, 2024 2.750 2.989 2.750 2.960 37,322 +0.33(+12.54%)
Feb 07, 2024 2.920 2.920 2.630 2.630 17,557 -0.19(-6.74%)
Feb 06, 2024 2.870 2.968 2.800 2.820 8,516 -0.02(-0.70%)
Feb 05, 2024 3.010 3.010 2.700 2.840 22,303 +0.01(+0.30%)
Feb 02, 2024 2.800 2.999 2.800 2.832 10,991 -0.10(-3.36%)
Feb 01, 2024 2.950 3.070 2.780 2.930 18,023 -0.02(-0.68%)
Jan 31, 2024 2.960 3.070 2.860 2.950 19,835 -0.07(-2.32%)
Jan 30, 2024 2.880 3.111 2.800 3.020 88,902 +0.08(+2.72%)
Jan 29, 2024 3.070 3.199 2.870 2.940 80,038 -0.24(-7.55%)
Jan 26, 2024 3.230 3.390 3.160 3.180 41,204 -0.03(-0.93%)
Jan 25, 2024 3.110 3.290 3.090 3.210 20,370 +0.13(+4.22%)
Jan 24, 2024 3.170 3.342 3.050 3.080 28,262 -0.08(-2.53%)
Jan 23, 2024 3.300 3.300 3.030 3.160 31,580 -0.14(-4.24%)
Jan 22, 2024 3.220 3.440 3.200 3.300 23,987 +0.10(+3.12%)
Jan 19, 2024 3.230 3.275 2.960 3.200 75,451 -0.04(-1.23%)
Jan 18, 2024 3.370 3.552 3.215 3.240 36,303 -0.03(-0.92%)
Jan 17, 2024 3.310 3.390 3.270 3.270 36,773 -0.14(-4.11%)
Jan 16, 2024 3.460 3.525 3.270 3.410 57,368 -0.07(-2.01%)
Jan 12, 2024 3.900 3.900 3.470 3.480 84,344 -0.47(-11.90%)
Jan 11, 2024 4.120 4.120 3.500 3.950 200,355 +0.01(+0.25%)
Jan 10, 2024 4.080 4.210 3.870 3.940 123,158 -0.14(-3.43%)
Jan 09, 2024 4.190 4.280 4.030 4.080 62,738 -0.16(-3.77%)
Jan 08, 2024 3.820 4.290 3.800 4.240 143,193 +0.42(+10.99%)
Jan 05, 2024 3.960 4.130 3.636 3.820 99,314 -0.23(-5.68%)
Jan 04, 2024 4.010 4.164 3.890 4.050 132,855 +0.10(+2.53%)
Jan 03, 2024 4.000 4.190 3.860 3.950 189,288 -0.31(-7.28%)
Jan 02, 2024 4.290 5.000 4.100 4.260 438,769 +0.26(+6.50%)
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 +3.12(+2074.20%)
Oct 13, 2023 0.1976 0.1980 0.1500 0.1504 2,071,871 -0.03(-17.63%)
Oct 12, 2023 0.2700 0.2700 0.1610 0.1826 4,433,786 -0.09(-33.96%)
Oct 11, 2023 0.2900 0.3109 0.2675 0.2765 7,560,641 +0.01(+4.73%)
Oct 10, 2023 0.2099 0.2850 0.2001 0.2640 4,277,047 +0.06(+32.00%)
Oct 09, 2023 0.2160 0.2160 0.1970 0.2000 88,989 -0.01(-3.71%)
Oct 06, 2023 0.2000 0.2195 0.1960 0.2077 210,068 +0.01(+3.85%)
Oct 05, 2023 0.2000 0.2099 0.1960 0.2000 73,012 -0.00(-0.50%)
Oct 04, 2023 0.1980 0.2100 0.1960 0.2010 56,587 -0.00(-0.25%)
Oct 03, 2023 0.2000 0.2100 0.1975 0.2015 290,921 -0.01(-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.