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, 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 0.2143 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%)
Oct 02, 2023 0.2100 0.2262 0.2037 0.2150 95,697 +0.01(+2.58%)
Sep 29, 2023 0.2165 0.2197 0.2049 0.2096 141,452 -0.00(-1.32%)
Sep 28, 2023 0.2250 0.2299 0.2100 0.2124 159,280 +0.00(+1.14%)
Sep 27, 2023 0.2400 0.2400 0.2000 0.2100 510,870 +0.01(+7.53%)
Sep 26, 2023 0.2010 0.2010 0.1877 0.1953 241,441 -0.01(-2.84%)
Sep 25, 2023 0.1900 0.2060 0.1816 0.2010 152,490 +0.01(+4.15%)
Sep 22, 2023 0.1950 0.1999 0.1912 0.1930 59,439 -0.01(-3.50%)
Sep 21, 2023 0.2000 0.2050 0.1901 0.2000 151,811 -0.01(-2.91%)
Sep 20, 2023 0.2085 0.2100 0.1990 0.2060 109,465 -0.00(-1.44%)
Sep 19, 2023 0.2114 0.2150 0.1985 0.2090 85,564 +0.00(+0.48%)
Sep 18, 2023 0.2307 0.2425 0.2010 0.2080 158,557 -0.04(-16.80%)
Sep 15, 2023 0.1900 0.2500 0.1900 0.2500 445,045 +0.05(+24.56%)
Sep 14, 2023 0.1800 0.2500 0.1800 0.2007 469,907 +0.02(+10.27%)
Sep 13, 2023 0.2173 0.2173 0.1707 0.1820 491,362 -0.02(-9.00%)
Sep 12, 2023 0.2000 0.2300 0.2000 0.2000 137,352 +0.00(+0.00%)
Sep 11, 2023 0.2110 0.2250 0.2000 0.2000 140,455 -0.02(-7.19%)
Sep 08, 2023 0.2175 0.2300 0.2155 0.2155 55,761 -0.00(-1.42%)
Sep 07, 2023 0.2304 0.2304 0.2150 0.2186 97,474 -0.01(-3.06%)
Sep 06, 2023 0.2180 0.2305 0.2152 0.2255 73,225 +0.01(+2.41%)
Sep 05, 2023 0.2360 0.2360 0.2110 0.2202 79,571 -0.01(-5.29%)
Sep 01, 2023 0.2410 0.2568 0.2100 0.2325 569,792 -0.01(-5.83%)
Aug 31, 2023 0.2700 0.2800 0.2400 0.2469 324,181 -0.02(-8.56%)
Aug 30, 2023 0.2810 0.2900 0.2680 0.2700 126,477 -0.01(-3.95%)
Aug 29, 2023 0.2687 0.2950 0.2550 0.2811 603,826 +0.02(+7.78%)
Aug 28, 2023 0.2790 0.3000 0.2500 0.2608 349,202 -0.02(-6.52%)
Aug 25, 2023 0.2600 0.2814 0.2600 0.2790 273,588 +0.01(+4.10%)
Aug 24, 2023 0.3130 0.3130 0.2510 0.2680 255,905 -0.01(-4.29%)
Aug 23, 2023 0.2900 0.2900 0.2600 0.2800 71,240 +0.01(+3.36%)
Aug 22, 2023 0.2940 0.3177 0.2700 0.2709 207,105 -0.03(-9.09%)
Aug 21, 2023 0.2800 0.3079 0.2770 0.2980 449,508 -0.00(-0.67%)
Aug 18, 2023 0.2500 0.3000 0.2005 0.3000 1,005,568 +0.04(+15.38%)
Aug 17, 2023 0.2700 0.2800 0.2530 0.2600 215,510 -0.02(-8.45%)
Aug 16, 2023 0.3000 0.3000 0.2700 0.2840 390,015 +0.00(+0.18%)
Aug 15, 2023 0.2700 0.2950 0.2500 0.2835 353,728 -0.03(-8.25%)
Aug 14, 2023 0.3011 0.3100 0.2900 0.3090 256,528 +0.00(+0.36%)
Aug 11, 2023 0.2730 0.3079 0.2550 0.3079 234,982 +0.03(+9.96%)
Aug 10, 2023 0.2500 0.2800 0.2420 0.2800 560,374 +0.02(+7.69%)
Aug 09, 2023 0.2800 0.2900 0.2505 0.2600 230,010 -0.01(-3.35%)
Aug 08, 2023 0.2800 0.2899 0.2420 0.2690 549,349 -0.02(-5.45%)
Aug 07, 2023 0.3400 0.3400 0.2700 0.2845 714,192 -0.02(-5.48%)
Aug 04, 2023 0.3100 0.3200 0.3000 0.3010 839,452 -0.01(-1.99%)
Aug 03, 2023 0.3300 0.3900 0.3001 0.3071 844,665 -0.03(-9.62%)
Aug 02, 2023 0.3150 0.3900 0.3000 0.3398 2,313,458 +0.03(+10.32%)
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.