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 (%)
Nov 30, 2022 0.8000 0.8000 0.7600 0.7963 17,795 +0.03(+3.96%)
Nov 29, 2022 0.7587 0.7999 0.7500 0.7660 49,375 +0.02(+2.11%)
Nov 28, 2022 0.7700 0.8000 0.7502 0.7502 42,894 -0.05(-5.86%)
Nov 25, 2022 0.8000 0.8200 0.7815 0.7969 6,810 +0.00(+0.48%)
Nov 23, 2022 0.7770 0.8200 0.7631 0.7931 21,522 +0.02(+3.07%)
Nov 22, 2022 0.8600 0.8600 0.7610 0.7695 93,285 -0.10(-11.83%)
Nov 21, 2022 0.8715 0.9097 0.8514 0.8727 25,134 -0.02(-1.87%)
Nov 18, 2022 0.9096 0.9186 0.8722 0.8893 11,536 -0.04(-4.37%)
Nov 17, 2022 0.9299 0.9700 0.8701 0.9299 99,669 +0.00(+0.00%)
Nov 16, 2022 0.8100 0.9400 0.8100 0.9299 205,154 +0.11(+13.69%)
Nov 15, 2022 0.8750 0.8850 0.7801 0.8179 104,260 -0.04(-4.36%)
Nov 14, 2022 0.9500 1.015 0.7900 0.8552 164,341 -0.03(-3.92%)
Nov 11, 2022 0.9000 0.9249 0.8570 0.8901 67,529 +0.03(+3.86%)
Nov 10, 2022 0.8116 0.8900 0.7640 0.8570 87,745 +0.01(+0.82%)
Nov 09, 2022 0.9300 0.9500 0.8300 0.8500 99,125 -0.11(-11.35%)
Nov 08, 2022 1.030 1.045 0.9000 0.9588 64,543 -0.07(-6.91%)
Nov 07, 2022 1.030 1.080 1.020 1.030 23,755 -0.01(-0.96%)
Nov 04, 2022 1.000 1.070 1.000 1.040 61,303 -0.03(-2.80%)
Nov 03, 2022 1.090 1.100 1.010 1.070 34,976 +0.01(+0.94%)
Nov 02, 2022 1.150 1.150 1.030 1.060 70,555 -0.06(-5.36%)
Nov 01, 2022 1.120 1.190 1.110 1.120 40,668 +0.01(+0.90%)
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%)
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.