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 )

2.480 -0.150 (-5.70%)
Streaming Delayed Price Updated: 2:15 PM 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 (%)
Feb 28, 2023 0.3200 0.3400 0.3111 0.3400 72,830 +0.02(+5.92%)
Feb 27, 2023 0.3200 0.3210 0.2751 0.3210 206,695 +0.00(+0.03%)
Feb 24, 2023 0.3200 0.3360 0.3180 0.3209 88,465 +0.00(+0.28%)
Feb 23, 2023 0.3300 0.3300 0.3150 0.3200 131,437 -0.02(-5.60%)
Feb 22, 2023 0.3600 0.3600 0.3200 0.3390 83,555 -0.01(-1.85%)
Feb 21, 2023 0.3600 0.3734 0.3400 0.3454 615,263 +0.01(+1.95%)
Feb 17, 2023 0.3500 0.3600 0.3200 0.3388 566,797 -0.01(-1.74%)
Feb 16, 2023 0.3618 0.3900 0.3365 0.3448 485,727 -0.01(-2.98%)
Feb 15, 2023 0.3003 0.3601 0.3003 0.3554 309,217 +0.05(+14.61%)
Feb 14, 2023 0.3300 0.3300 0.3010 0.3101 175,715 -0.01(-3.12%)
Feb 13, 2023 0.3588 0.3588 0.3000 0.3201 232,167 -0.03(-9.83%)
Feb 10, 2023 0.3700 0.3700 0.3510 0.3550 95,137 +0.00(+1.11%)
Feb 09, 2023 0.3845 0.3845 0.3500 0.3511 126,864 -0.01(-2.20%)
Feb 08, 2023 0.3900 0.3945 0.3500 0.3590 475,122 -0.03(-7.95%)
Feb 07, 2023 0.4190 0.4190 0.3654 0.3900 380,452 -0.02(-4.88%)
Feb 06, 2023 0.4284 0.4336 0.4100 0.4100 386,409 -0.02(-4.30%)
Feb 03, 2023 0.4900 0.4900 0.4200 0.4284 502,153 -0.05(-10.75%)
Feb 02, 2023 0.4200 0.4999 0.4118 0.4800 1,071,589 +0.07(+16.05%)
Feb 01, 2023 0.4216 0.4285 0.4000 0.4136 203,220 -0.01(-1.73%)
Jan 31, 2023 0.4000 0.4300 0.4023 0.4209 258,001 +0.01(+2.66%)
Jan 30, 2023 0.4400 0.4432 0.3970 0.4100 214,153 -0.03(-6.82%)
Jan 27, 2023 0.4400 0.4499 0.4201 0.4400 170,604 +0.01(+1.38%)
Jan 26, 2023 0.4800 0.4800 0.4110 0.4340 232,007 -0.02(-4.99%)
Jan 25, 2023 0.4500 0.4700 0.4000 0.4568 333,175 -0.01(-2.81%)
Jan 24, 2023 0.5200 0.5200 0.4400 0.4700 674,024 -0.05(-9.62%)
Jan 23, 2023 0.5800 0.7653 0.4401 0.5200 5,445,238 +0.01(+2.02%)
Jan 20, 2023 0.4103 0.5300 0.4001 0.5097 460,893 +0.09(+20.78%)
Jan 19, 2023 0.4680 0.4680 0.4000 0.4220 107,321 -0.01(-1.86%)
Jan 18, 2023 0.5100 0.5200 0.4300 0.4300 140,322 -0.07(-14.02%)
Jan 17, 2023 0.5000 0.5481 0.4800 0.5001 196,276 +0.04(+8.51%)
Jan 13, 2023 0.5600 0.5600 0.4515 0.4609 277,009 -0.11(-19.14%)
Jan 12, 2023 0.4100 0.5700 0.3901 0.5700 218,354 +0.18(+46.15%)
Jan 11, 2023 0.4100 0.4080 0.3867 0.3900 46,110 -0.01(-2.50%)
Jan 10, 2023 0.4043 0.4220 0.3813 0.4000 25,645 +0.01(+3.87%)
Jan 09, 2023 0.4000 0.4200 0.3810 0.3851 53,751 +0.01(+3.80%)
Jan 06, 2023 0.3635 0.3880 0.3501 0.3710 37,623 -0.00(-0.80%)
Jan 05, 2023 0.3543 0.3749 0.3337 0.3740 40,973 +0.02(+4.44%)
Jan 04, 2023 0.3300 0.3600 0.3101 0.3581 129,947 +0.06(+19.37%)
Jan 03, 2023 0.2900 0.3100 0.2900 0.3000 44,749 +0.04(+14.99%)
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%)
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.