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 (%)
Aug 31, 2022 2.860 3.090 2.769 2.970 95,118 +0.11(+3.85%)
Aug 30, 2022 3.070 3.090 2.800 2.860 78,308 -0.22(-7.14%)
Aug 29, 2022 3.010 3.140 3.000 3.080 47,410 +0.00(+0.00%)
Aug 26, 2022 3.340 3.420 3.000 3.080 83,888 -0.26(-7.78%)
Aug 25, 2022 3.450 3.470 3.271 3.340 49,394 -0.13(-3.75%)
Aug 24, 2022 3.260 3.480 3.240 3.470 71,200 +0.25(+7.76%)
Aug 23, 2022 3.330 3.340 3.030 3.220 180,076 +0.05(+1.58%)
Aug 22, 2022 3.180 3.290 3.085 3.170 131,268 -0.17(-5.09%)
Aug 19, 2022 3.300 3.400 3.100 3.340 175,151 -0.14(-4.02%)
Aug 18, 2022 3.910 3.910 2.550 3.480 810,940 -0.43(-11.00%)
Aug 17, 2022 4.240 4.380 3.850 3.910 247,275 -0.41(-9.49%)
Aug 16, 2022 4.550 4.630 4.240 4.320 83,259 -0.31(-6.70%)
Aug 15, 2022 4.790 4.810 4.455 4.630 56,259 -0.15(-3.14%)
Aug 12, 2022 4.500 4.800 4.330 4.780 57,694 +0.21(+4.60%)
Aug 11, 2022 4.750 4.860 4.530 4.570 78,659 -0.03(-0.65%)
Aug 10, 2022 4.500 4.600 4.100 4.600 106,396 +0.28(+6.48%)
Aug 09, 2022 4.550 4.550 4.200 4.320 31,529 -0.23(-5.05%)
Aug 08, 2022 4.650 4.920 4.450 4.550 78,815 -0.08(-1.73%)
Aug 05, 2022 4.350 4.650 4.200 4.630 87,249 +0.47(+11.30%)
Aug 04, 2022 4.340 4.390 4.130 4.160 22,619 -0.29(-6.52%)
Aug 03, 2022 4.780 4.780 4.410 4.450 33,880 -0.18(-3.89%)
Aug 02, 2022 4.400 4.770 4.200 4.630 132,818 +0.33(+7.67%)
Aug 01, 2022 4.290 4.390 4.160 4.300 19,958 -0.10(-2.27%)
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%)
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.