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 (%)
Jul 29, 2022 4.300 4.580 4.150 4.400 49,553 +0.11(+2.56%)
Jul 28, 2022 4.260 4.360 3.950 4.290 89,537 +0.18(+4.38%)
Jul 27, 2022 3.810 4.220 3.680 4.110 89,245 +0.31(+8.16%)
Jul 26, 2022 3.970 4.020 3.720 3.800 193,110 -0.18(-4.52%)
Jul 25, 2022 4.590 4.600 3.980 3.980 67,313 -0.63(-13.67%)
Jul 22, 2022 5.060 5.060 4.410 4.610 81,051 -0.46(-9.16%)
Jul 21, 2022 5.500 5.570 5.000 5.075 47,383 -0.50(-8.89%)
Jul 20, 2022 5.290 5.920 5.234 5.570 97,863 +0.41(+7.95%)
Jul 19, 2022 4.570 5.340 4.570 5.160 85,442 +0.65(+14.41%)
Jul 18, 2022 4.510 4.950 4.330 4.510 70,343 +0.10(+2.27%)
Jul 15, 2022 4.340 4.460 4.120 4.410 32,759 +0.19(+4.50%)
Jul 14, 2022 4.060 4.380 4.000 4.220 35,199 -0.04(-0.94%)
Jul 13, 2022 4.120 4.378 4.047 4.260 13,813 +0.07(+1.67%)
Jul 12, 2022 4.350 4.504 4.145 4.190 31,449 -0.21(-4.77%)
Jul 11, 2022 4.560 4.740 4.300 4.400 44,517 -0.16(-3.51%)
Jul 08, 2022 4.680 4.910 4.270 4.560 95,251 -0.21(-4.40%)
Jul 07, 2022 4.060 4.900 4.030 4.770 130,121 +0.78(+19.55%)
Jul 06, 2022 4.110 4.340 3.950 3.990 48,953 -0.12(-2.92%)
Jul 05, 2022 4.000 4.170 3.900 4.110 26,459 +0.04(+0.98%)
Jul 01, 2022 4.100 4.160 3.810 4.070 51,297 +0.00(+0.00%)
Jun 30, 2022 4.040 4.300 3.910 4.070 59,710 -0.05(-1.21%)
Jun 29, 2022 4.530 4.618 3.720 4.120 158,130 -0.40(-8.85%)
Jun 28, 2022 4.980 5.273 4.510 4.520 76,746 -0.44(-8.87%)
Jun 27, 2022 5.470 5.500 4.760 4.960 75,027 -0.50(-9.16%)
Jun 24, 2022 5.320 5.630 5.300 5.460 25,742 +0.26(+5.00%)
Jun 23, 2022 5.080 5.650 5.010 5.200 67,325 +0.10(+1.96%)
Jun 22, 2022 5.180 5.447 5.030 5.100 47,373 -0.22(-4.14%)
Jun 21, 2022 5.320 5.880 5.130 5.320 61,052 +0.06(+1.14%)
Jun 17, 2022 5.510 6.030 5.010 5.260 292,407 -0.27(-4.88%)
Jun 16, 2022 5.290 5.580 5.000 5.530 145,117 -0.04(-0.72%)
Jun 15, 2022 5.610 6.025 5.360 5.570 86,200 -0.01(-0.18%)
Jun 14, 2022 5.770 6.149 5.360 5.580 104,888 -0.07(-1.24%)
Jun 13, 2022 6.150 6.350 5.570 5.650 205,950 -1.14(-16.79%)
Jun 10, 2022 6.900 7.290 6.606 6.790 69,460 -0.23(-3.28%)
Jun 09, 2022 7.760 7.861 6.900 7.020 71,721 -0.51(-6.77%)
Jun 08, 2022 7.980 8.105 7.510 7.530 63,093 -0.40(-5.04%)
Jun 07, 2022 7.930 8.223 7.680 7.930 45,600 -0.09(-1.12%)
Jun 06, 2022 8.500 8.770 7.890 8.020 58,334 -0.23(-2.79%)
Jun 03, 2022 7.870 8.850 7.790 8.250 184,594 +0.26(+3.25%)
Jun 02, 2022 7.410 8.570 7.230 7.990 133,434 +0.54(+7.25%)
Jun 01, 2022 7.730 7.990 7.310 7.450 21,418 -0.21(-2.74%)
May 31, 2022 7.590 7.835 7.375 7.660 31,865 +0.22(+2.96%)
May 27, 2022 7.350 7.720 7.350 7.440 53,506 +0.09(+1.22%)
May 26, 2022 6.950 7.400 6.785 7.350 43,392 +0.32(+4.55%)
May 25, 2022 6.810 7.185 6.780 7.030 25,782 +0.16(+2.33%)
May 24, 2022 7.200 7.200 6.560 6.870 89,428 -0.36(-4.98%)
May 23, 2022 7.230 7.490 7.050 7.230 63,515 +0.23(+3.29%)
May 20, 2022 7.710 7.869 6.990 7.000 92,897 -0.56(-7.41%)
May 19, 2022 7.220 7.990 7.220 7.560 38,453 +0.17(+2.30%)
May 18, 2022 7.620 8.090 7.370 7.390 57,705 -0.39(-5.01%)
May 17, 2022 7.800 8.100 7.400 7.780 56,508 -0.10(-1.27%)
May 16, 2022 7.990 8.660 7.800 7.880 50,445 -0.23(-2.84%)
May 13, 2022 7.210 8.180 7.169 8.110 139,825 +0.93(+12.95%)
May 12, 2022 6.510 7.250 5.688 7.180 367,027 +0.73(+11.32%)
May 11, 2022 6.900 6.970 6.450 6.450 76,735 -0.52(-7.46%)
May 10, 2022 7.000 7.140 6.090 6.970 180,993 +0.17(+2.50%)
May 09, 2022 8.150 8.210 6.740 6.800 179,944 -1.67(-19.72%)
May 06, 2022 8.620 8.710 8.180 8.470 46,163 -0.14(-1.63%)
May 05, 2022 9.300 9.590 8.500 8.610 46,713 -0.92(-9.65%)
May 04, 2022 8.905 9.580 8.830 9.530 70,581 +0.44(+4.84%)
May 03, 2022 8.860 9.222 8.760 9.090 53,535 +0.35(+4.00%)
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.