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 )

2.695 +0.265 (+10.91%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 8, 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, 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%)
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.