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 31, 2023 0.3108 0.3155 0.2800 0.2950 585,498 -0.02(-4.84%)
Jul 28, 2023 0.3080 0.3290 0.2927 0.3100 552,111 +0.01(+4.38%)
Jul 27, 2023 0.3510 0.3600 0.2750 0.2970 1,304,619 -0.06(-17.27%)
Jul 26, 2023 0.2930 0.3900 0.2841 0.3590 6,666,494 +0.08(+26.41%)
Jul 25, 2023 0.2300 0.2850 0.2300 0.2840 1,120,165 +0.05(+19.88%)
Jul 24, 2023 0.2300 0.2351 0.2300 0.2369 282,371 +0.00(+2.07%)
Jul 21, 2023 0.2330 0.2496 0.2300 0.2321 191,593 +0.01(+2.61%)
Jul 20, 2023 0.2430 0.2498 0.2250 0.2262 277,941 -0.02(-7.30%)
Jul 19, 2023 0.2500 0.2500 0.2400 0.2440 460,854 +0.00(+0.25%)
Jul 18, 2023 0.2200 0.2450 0.2175 0.2434 489,875 +0.02(+8.18%)
Jul 17, 2023 0.2340 0.2340 0.2013 0.2250 970,309 -0.01(-3.85%)
Jul 14, 2023 0.2600 0.2700 0.2251 0.2340 1,253,982 -0.04(-13.11%)
Jul 13, 2023 0.2500 0.2820 0.2450 0.2693 2,997,337 +0.02(+8.54%)
Jul 12, 2023 0.2320 0.2600 0.2320 0.2481 1,654,509 +0.02(+10.22%)
Jul 11, 2023 0.2050 0.2367 0.2050 0.2251 957,604 +0.02(+8.80%)
Jul 10, 2023 0.1910 0.2100 0.1871 0.2069 612,816 +0.01(+7.54%)
Jul 07, 2023 0.2147 0.2500 0.1910 0.1924 2,316,701 -0.02(-10.39%)
Jul 06, 2023 0.2300 0.2300 0.2001 0.2147 180,513 +0.01(+4.63%)
Jul 05, 2023 0.2300 0.2334 0.2050 0.2052 372,231 -0.02(-9.52%)
Jul 03, 2023 0.2100 0.2268 0.2100 0.2268 314,290 +0.02(+11.29%)
Jun 30, 2023 0.1950 0.2100 0.1905 0.2038 464,903 +0.00(+2.41%)
Jun 29, 2023 0.1700 0.1990 0.1700 0.1990 319,405 +0.02(+12.43%)
Jun 28, 2023 0.1880 0.1880 0.1750 0.1770 163,560 -0.01(-5.25%)
Jun 27, 2023 0.2043 0.2043 0.1810 0.1868 236,527 -0.00(-1.68%)
Jun 26, 2023 0.2090 0.2100 0.1752 0.1900 809,083 -0.01(-2.56%)
Jun 23, 2023 0.1817 0.2190 0.1769 0.1950 887,789 +0.01(+4.11%)
Jun 22, 2023 0.1950 0.1950 0.1741 0.1873 620,071 -0.01(-3.95%)
Jun 21, 2023 0.1950 0.2350 0.1801 0.1950 2,413,584 +0.01(+5.35%)
Jun 20, 2023 0.1740 0.1900 0.1740 0.1851 245,652 +0.01(+5.29%)
Jun 16, 2023 0.1850 0.1917 0.1758 0.1758 238,431 -0.01(-3.93%)
Jun 15, 2023 0.1959 0.1959 0.1770 0.1830 144,148 -0.00(-1.56%)
Jun 14, 2023 0.1900 0.1950 0.1800 0.1859 190,895 -0.00(-1.48%)
Jun 13, 2023 0.1950 0.1950 0.1803 0.1887 100,409 +0.00(+2.55%)
Jun 12, 2023 0.1980 0.1980 0.1802 0.1840 98,580 -0.01(-4.07%)
Jun 09, 2023 0.1980 0.1980 0.1850 0.1918 67,141 +0.01(+4.24%)
Jun 08, 2023 0.2080 0.2080 0.1840 0.1840 107,871 -0.01(-3.31%)
Jun 07, 2023 0.2000 0.2050 0.1900 0.1903 131,183 -0.01(-4.80%)
Jun 06, 2023 0.2000 0.2110 0.1929 0.1999 266,280 -0.01(-6.06%)
Jun 05, 2023 0.2100 0.2176 0.2000 0.2128 96,019 +0.00(+0.81%)
Jun 02, 2023 0.1900 0.2250 0.1707 0.2111 198,993 +0.03(+16.12%)
Jun 01, 2023 0.1770 0.1917 0.1651 0.1818 212,074 +0.02(+10.18%)
May 31, 2023 0.1600 0.1770 0.1600 0.1650 116,215 +0.00(+1.54%)
May 30, 2023 0.1800 0.1899 0.1401 0.1625 526,760 -0.00(-2.69%)
May 26, 2023 0.1889 0.2028 0.1660 0.1670 236,689 -0.02(-8.44%)
May 25, 2023 0.2059 0.2193 0.1824 0.1824 139,397 -0.01(-4.55%)
May 24, 2023 0.2167 0.2167 0.1802 0.1911 354,935 -0.01(-6.73%)
May 23, 2023 0.2169 0.2169 0.2049 0.2049 106,104 +0.00(+0.34%)
May 22, 2023 0.2084 0.2100 0.2000 0.2042 145,462 -0.00(-2.11%)
May 19, 2023 0.2000 0.2100 0.2000 0.2086 44,570 -0.00(-1.00%)
May 18, 2023 0.2150 0.2200 0.2033 0.2107 72,240 -0.00(-2.00%)
May 17, 2023 0.2200 0.2299 0.2029 0.2150 217,677 +0.00(+1.65%)
May 16, 2023 0.2336 0.2336 0.2100 0.2115 218,346 -0.01(-5.79%)
May 15, 2023 0.2105 0.2290 0.2001 0.2245 513,421 +0.02(+12.19%)
May 12, 2023 0.2200 0.2200 0.2000 0.2001 214,090 -0.00(-0.94%)
May 11, 2023 0.2032 0.2065 0.1912 0.2020 164,959 -0.00(-0.88%)
May 10, 2023 0.2000 0.2075 0.1951 0.2038 163,249 +0.01(+5.76%)
May 09, 2023 0.2000 0.2000 0.1888 0.1927 150,771 -0.00(-1.43%)
May 08, 2023 0.2026 0.2026 0.1876 0.1955 114,488 +0.00(+0.21%)
May 05, 2023 0.2000 0.2000 0.1920 0.1951 110,887 -0.00(-2.45%)
May 04, 2023 0.1989 0.2100 0.1896 0.2000 238,318 +0.01(+3.52%)
May 03, 2023 0.2000 0.2088 0.1860 0.1932 168,419 -0.01(-5.57%)
May 02, 2023 0.1950 0.2373 0.1803 0.2046 1,456,598 +0.00(+1.79%)
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.