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 )

2.531 -0.099 (-3.76%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 23, 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, 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%)
Nov 01, 2023 2.550 2.620 2.090 2.390 17,818 -0.07(-2.85%)
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 0.2195 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 0.1815 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(+28.21%)
Sep 14, 2023 0.1800 0.2500 0.1800 0.1950 469,907 +0.01(+7.14%)
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%)
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.