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 )

2.400 -0.060 (-2.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Dec 30, 2022 0.2600 0.2724 0.2600 0.2609 135,830 -0.01(-3.01%)
Dec 29, 2022 0.2740 0.2800 0.2525 0.2690 193,730 -0.01(-1.82%)
Dec 28, 2022 0.2580 0.3045 0.2501 0.2740 153,693 +0.01(+5.38%)
Dec 27, 2022 0.3600 0.3600 0.2510 0.2600 389,169 -0.09(-25.74%)
Dec 23, 2022 0.3250 0.3900 0.3250 0.3501 153,398 +0.03(+7.72%)
Dec 22, 2022 0.4100 0.4100 0.3210 0.3250 222,632 -0.08(-20.34%)
Dec 21, 2022 0.3150 0.4579 0.3100 0.4080 954,851 +0.10(+31.57%)
Dec 20, 2022 0.3085 0.3180 0.3001 0.3101 70,060 -0.01(-2.48%)
Dec 19, 2022 0.3898 0.3898 0.3135 0.3180 162,722 -0.06(-16.32%)
Dec 16, 2022 0.4000 0.4100 0.3800 0.3800 155,920 -0.02(-5.00%)
Dec 15, 2022 0.4100 0.4200 0.3901 0.4000 141,828 -0.01(-2.49%)
Dec 14, 2022 0.3934 0.4500 0.3934 0.4102 144,601 -0.01(-2.36%)
Dec 13, 2022 0.4300 0.4401 0.4200 0.4201 239,305 -0.00(-1.15%)
Dec 12, 2022 0.5000 0.5092 0.4200 0.4250 383,199 -0.06(-12.82%)
Dec 09, 2022 0.5286 0.5286 0.4850 0.4875 220,995 -0.04(-8.02%)
Dec 08, 2022 0.6200 0.6400 0.5001 0.5300 819,606 -0.06(-10.09%)
Dec 07, 2022 0.5200 0.6600 0.5100 0.5895 1,185,352 +0.04(+6.39%)
Dec 06, 2022 0.6500 0.6966 0.5001 0.5541 1,160,997 -0.02(-3.60%)
Dec 05, 2022 0.7000 0.7001 0.5510 0.5748 445,954 -0.21(-27.02%)
Dec 02, 2022 0.7926 0.7999 0.7500 0.7876 36,778 +0.00(+0.32%)
Dec 01, 2022 0.7800 0.8000 0.7511 0.7851 19,011 -0.01(-1.41%)
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%)
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.