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 )

3.390 -0.070 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
May 31, 2023 4.000 4.425 4.000 4.125 4,648 +0.06(+1.54%)
May 30, 2023 4.500 4.747 3.502 4.062 21,070 -0.11(-2.69%)
May 26, 2023 4.723 5.070 4.150 4.175 9,467 -0.38(-8.44%)
May 25, 2023 5.147 5.482 4.560 4.560 5,575 -0.22(-4.55%)
May 24, 2023 5.418 5.418 4.505 4.777 14,197 -0.34(-6.73%)
May 23, 2023 5.423 5.423 5.122 5.122 4,244 +0.02(+0.34%)
May 22, 2023 5.210 5.250 5.000 5.105 5,818 -0.11(-2.11%)
May 19, 2023 5.000 5.250 5.000 5.215 1,782 -0.05(-1.00%)
May 18, 2023 5.375 5.500 5.082 5.268 2,889 -0.11(-2.00%)
May 17, 2023 5.500 5.747 5.072 5.375 8,707 +0.09(+1.65%)
May 16, 2023 5.840 5.840 5.250 5.287 8,733 -0.33(-5.79%)
May 15, 2023 5.263 5.725 5.003 5.612 20,536 +0.61(+12.19%)
May 12, 2023 5.500 5.500 5.000 5.003 8,563 -0.05(-0.94%)
May 11, 2023 5.080 5.162 4.780 5.050 6,598 -0.04(-0.88%)
May 10, 2023 5.000 5.188 4.878 5.095 6,529 +0.28(+5.76%)
May 09, 2023 5.000 5.000 4.720 4.817 6,030 -0.07(-1.43%)
May 08, 2023 5.065 5.065 4.690 4.888 4,579 +0.01(+0.21%)
May 05, 2023 5.000 5.000 4.800 4.878 4,435 -0.12(-2.45%)
May 04, 2023 4.973 5.250 4.740 5.000 9,532 +0.17(+3.52%)
May 03, 2023 5.000 5.220 4.650 4.830 6,736 -0.29(-5.57%)
May 02, 2023 4.875 5.933 4.508 5.115 58,263 +0.09(+1.79%)
May 01, 2023 5.418 5.615 4.975 5.025 10,722 -0.20(-3.87%)
Apr 28, 2023 4.375 5.875 4.375 5.228 53,589 +0.86(+19.55%)
Apr 27, 2023 5.500 5.500 4.215 4.372 57,814 -0.88(-16.75%)
Apr 26, 2023 5.610 5.965 5.003 5.253 22,252 -0.47(-8.29%)
Apr 25, 2023 6.128 6.225 5.500 5.728 35,288 -0.39(-6.45%)
Apr 24, 2023 6.750 6.800 6.003 6.122 24,507 -0.75(-10.88%)
Apr 21, 2023 6.865 7.375 6.253 6.870 71,575 +0.12(+1.78%)
Apr 20, 2023 6.500 7.000 6.022 6.750 34,624 +0.40(+6.26%)
Apr 19, 2023 6.500 6.750 6.050 6.353 27,704 -0.15(-2.27%)
Apr 18, 2023 6.000 6.650 6.000 6.500 39,654 +0.38(+6.12%)
Apr 17, 2023 6.053 6.053 5.825 6.125 14,386 -0.13(-2.04%)
Apr 14, 2023 6.500 6.745 6.050 6.253 15,796 -0.15(-2.30%)
Apr 13, 2023 6.250 6.750 6.000 6.400 26,093 +0.14(+2.20%)
Apr 12, 2023 6.750 6.750 6.088 6.263 12,475 -0.43(-6.46%)
Apr 11, 2023 6.250 6.970 6.000 6.695 39,215 +0.26(+4.00%)
Apr 10, 2023 6.250 6.500 5.265 6.438 58,273 -0.06(-0.96%)
Apr 06, 2023 6.500 7.705 6.350 6.500 119,050 +0.12(+1.96%)
Apr 05, 2023 6.750 6.750 6.250 6.375 19,483 -0.25(-3.77%)
Apr 04, 2023 6.755 7.000 6.290 6.625 26,924 -0.38(-5.36%)
Apr 03, 2023 6.950 7.000 6.525 7.000 30,164 +0.25(+3.67%)
Mar 31, 2023 7.000 7.247 6.500 6.753 21,362 -0.28(-4.05%)
Mar 30, 2023 7.735 7.735 6.638 7.037 23,743 -0.41(-5.54%)
Mar 29, 2023 6.750 7.688 6.625 7.450 77,223 +0.75(+11.19%)
Mar 28, 2023 6.995 7.000 6.253 6.700 31,747 -0.42(-5.96%)
Mar 27, 2023 7.525 7.747 6.582 7.125 43,103 -0.80(-10.09%)
Mar 24, 2023 9.000 9.203 7.250 7.925 192,683 -0.33(-3.94%)
Mar 23, 2023 7.000 10.38 6.860 8.250 278,449 +1.29(+18.49%)
Mar 22, 2023 7.250 7.867 6.643 6.963 24,372 -0.50(-6.73%)
Mar 21, 2023 6.567 7.900 6.312 7.465 43,066 +0.70(+10.27%)
Mar 20, 2023 6.750 7.075 6.500 6.770 18,140 +0.04(+0.56%)
Mar 17, 2023 7.000 7.435 6.732 6.732 25,103 -0.27(-3.82%)
Mar 16, 2023 7.250 7.250 6.515 7.000 5,780 -0.17(-2.37%)
Mar 15, 2023 6.500 7.500 6.275 7.170 14,928 +0.42(+6.22%)
Mar 14, 2023 8.250 8.250 6.490 6.750 26,508 -1.38(-16.92%)
Mar 13, 2023 8.250 8.425 7.675 8.125 7,087 -0.32(-3.82%)
Mar 10, 2023 8.500 9.047 7.475 8.447 4,120 +0.12(+1.38%)
Mar 09, 2023 8.925 9.055 8.275 8.332 14,627 -0.49(-5.50%)
Mar 08, 2023 7.945 8.925 7.945 8.818 15,178 +0.82(+10.22%)
Mar 07, 2023 8.005 8.750 7.800 8.000 4,358 -0.24(-2.97%)
Mar 06, 2023 8.000 8.355 7.777 8.245 2,546 -0.11(-1.32%)
Mar 03, 2023 7.500 8.975 7.500 8.355 8,885 +1.10(+15.20%)
Mar 02, 2023 7.030 7.750 7.030 7.253 4,516 -0.56(-7.20%)
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.