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 )

2.457 -0.033 (-1.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Oct 31, 2022 1.250 1.250 1.110 1.110 157,987 -0.09(-7.50%)
Oct 28, 2022 1.120 1.220 1.120 1.200 103,210 +0.08(+7.14%)
Oct 27, 2022 1.210 1.210 1.110 1.120 83,001 -0.07(-5.88%)
Oct 26, 2022 1.370 1.400 1.130 1.190 151,590 -0.20(-14.39%)
Oct 25, 2022 1.190 1.390 1.122 1.390 203,860 +0.19(+15.83%)
Oct 24, 2022 1.190 1.230 0.8600 1.200 1,017,980 -0.60(-33.33%)
Oct 21, 2022 1.860 1.860 1.730 1.800 45,584 -0.06(-3.23%)
Oct 20, 2022 1.830 1.900 1.770 1.860 50,533 +0.07(+3.91%)
Oct 19, 2022 1.860 1.870 1.710 1.790 66,576 -0.12(-6.28%)
Oct 18, 2022 1.900 1.990 1.863 1.910 47,879 +0.05(+2.69%)
Oct 17, 2022 1.790 1.970 1.780 1.860 38,535 +0.07(+3.91%)
Oct 14, 2022 1.890 1.925 1.765 1.790 46,766 +0.00(+0.00%)
Oct 13, 2022 1.550 2.049 1.550 1.790 116,508 +0.18(+11.18%)
Oct 12, 2022 1.700 1.700 1.560 1.610 11,017 -0.01(-0.62%)
Oct 11, 2022 1.650 1.685 1.555 1.620 10,090 -0.05(-2.99%)
Oct 10, 2022 1.750 1.750 1.629 1.670 14,334 -0.08(-4.57%)
Oct 07, 2022 1.800 1.810 1.630 1.750 98,516 -0.07(-3.85%)
Oct 06, 2022 1.920 1.960 1.800 1.820 40,734 -0.10(-5.21%)
Oct 05, 2022 1.850 1.940 1.806 1.920 47,692 +0.01(+0.52%)
Oct 04, 2022 1.790 1.980 1.790 1.910 95,850 +0.20(+12.02%)
Oct 03, 2022 1.740 1.820 1.650 1.705 89,703 -0.00(-0.29%)
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%)
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.