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 )

2.520 -0.110 (-4.18%)
Streaming Delayed Price Updated: 12:33 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 (%)
Mar 31, 2023 0.2800 0.2899 0.2600 0.2701 534,059 -0.01(-4.05%)
Mar 30, 2023 0.3094 0.3094 0.2655 0.2815 593,589 -0.02(-5.54%)
Mar 29, 2023 0.2700 0.3075 0.2650 0.2980 1,930,580 +0.03(+11.19%)
Mar 28, 2023 0.2798 0.2800 0.2501 0.2680 793,686 -0.02(-5.96%)
Mar 27, 2023 0.3010 0.3099 0.2633 0.2850 1,077,598 -0.03(-10.09%)
Mar 24, 2023 0.3600 0.3681 0.2900 0.3170 4,817,080 -0.01(-3.94%)
Mar 23, 2023 0.2800 0.4150 0.2744 0.3300 6,961,228 +0.05(+18.49%)
Mar 22, 2023 0.2900 0.3147 0.2657 0.2785 609,300 -0.02(-6.73%)
Mar 21, 2023 0.2627 0.3160 0.2525 0.2986 1,076,655 +0.03(+10.27%)
Mar 20, 2023 0.2700 0.2830 0.2600 0.2708 453,524 +0.00(+0.56%)
Mar 17, 2023 0.2800 0.2974 0.2693 0.2693 627,592 -0.01(-3.82%)
Mar 16, 2023 0.2900 0.2900 0.2606 0.2800 144,501 -0.01(-2.37%)
Mar 15, 2023 0.2600 0.3000 0.2510 0.2868 373,223 +0.02(+6.22%)
Mar 14, 2023 0.3300 0.3300 0.2596 0.2700 662,719 -0.05(-16.92%)
Mar 13, 2023 0.3300 0.3370 0.3070 0.3250 177,194 -0.01(-3.82%)
Mar 10, 2023 0.3400 0.3619 0.2990 0.3379 103,011 +0.00(+1.38%)
Mar 09, 2023 0.3570 0.3622 0.3310 0.3333 365,698 -0.02(-5.50%)
Mar 08, 2023 0.3178 0.3570 0.3178 0.3527 379,451 +0.03(+10.22%)
Mar 07, 2023 0.3202 0.3500 0.3120 0.3200 108,962 -0.01(-2.97%)
Mar 06, 2023 0.3200 0.3342 0.3111 0.3298 63,654 -0.00(-1.32%)
Mar 03, 2023 0.3000 0.3590 0.3000 0.3342 222,129 +0.04(+15.20%)
Mar 02, 2023 0.2812 0.3100 0.2812 0.2901 112,917 -0.02(-7.20%)
Mar 01, 2023 0.3300 0.3310 0.3100 0.3126 129,018 -0.03(-8.06%)
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%)
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.