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 (%)
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.