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 )

4.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2022 10.10 11.05 10.00 10.64 110,450 +0.61(+6.08%)
Feb 25, 2022 10.08 10.45 9.900 10.03 66,058 +0.03(+0.30%)
Feb 24, 2022 8.780 10.16 8.460 10.00 96,180 +1.01(+11.23%)
Feb 23, 2022 9.160 9.260 8.850 8.990 47,539 +0.07(+0.78%)
Feb 22, 2022 9.520 9.584 8.710 8.920 95,230 -0.60(-6.30%)
Feb 18, 2022 9.520 0 -0.27(-2.76%)
Feb 17, 2022 9.970 10.27 9.650 9.790 54,600 -0.28(-2.78%)
Feb 16, 2022 9.890 10.37 9.675 10.07 56,819 +0.13(+1.31%)
Feb 15, 2022 9.410 10.10 9.260 9.940 152,402 +0.69(+7.46%)
Feb 14, 2022 9.260 9.700 9.010 9.250 54,390 -0.12(-1.28%)
Feb 11, 2022 9.600 9.974 9.160 9.370 62,772 -0.22(-2.29%)
Feb 10, 2022 9.280 10.11 9.280 9.590 98,316 -0.06(-0.62%)
Feb 09, 2022 9.530 9.960 9.128 9.650 54,130 +0.31(+3.32%)
Feb 08, 2022 9.390 9.630 9.200 9.340 49,293 -0.21(-2.20%)
Feb 07, 2022 9.280 9.700 9.250 9.550 143,856 +0.50(+5.52%)
Feb 04, 2022 8.600 9.220 8.350 9.050 82,388 +0.65(+7.74%)
Feb 03, 2022 8.230 8.400 79,482 -0.34(-3.89%)
Feb 02, 2022 9.350 9.380 8.660 8.740 63,264 -0.40(-4.38%)
Feb 01, 2022 9.310 9.440 8.999 9.140 80,481 +0.05(+0.55%)
Jan 31, 2022 8.380 9.090 83,460 +0.76(+9.12%)
Jan 28, 2022 8.390 8.591 7.890 8.330 114,711 -0.13(-1.54%)
Jan 27, 2022 9.390 9.650 8.330 8.460 111,110 -0.85(-9.13%)
Jan 26, 2022 9.200 9.850 8.830 9.310 154,867 +0.30(+3.33%)
Jan 25, 2022 8.250 9.120 7.910 9.010 246,313 +0.52(+6.12%)
Jan 24, 2022 7.770 8.540 7.500 8.490 501,340 +0.21(+2.54%)
Jan 21, 2022 9.080 9.160 8.110 8.280 324,679 -1.25(-13.12%)
Jan 20, 2022 9.970 10.31 9.460 9.530 115,492 -0.31(-3.15%)
Jan 19, 2022 10.34 10.65 9.600 9.840 174,313 -0.35(-3.43%)
Jan 18, 2022 10.68 11.26 10.13 10.19 215,167 -0.60(-5.56%)
Jan 14, 2022 10.79 0 +0.59(+5.78%)
Jan 13, 2022 10.80 11.10 10.17 10.20 98,192 -0.58(-5.38%)
Jan 12, 2022 10.37 11.04 10.36 10.78 96,810 +0.57(+5.58%)
Jan 11, 2022 10.20 10.40 9.750 10.21 127,336 +0.02(+0.20%)
Jan 10, 2022 9.710 10.30 9.560 10.19 143,929 +0.20(+2.00%)
Jan 07, 2022 10.29 10.51 9.700 9.990 112,778 -0.31(-3.01%)
Jan 06, 2022 10.63 10.99 9.910 10.30 196,193 -0.33(-3.10%)
Jan 05, 2022 10.94 10.94 10.33 10.63 173,564 -0.29(-2.66%)
Jan 04, 2022 10.87 11.13 10.53 10.92 125,440 +0.14(+1.30%)
Jan 03, 2022 10.94 11.36 10.56 10.78 116,302 +0.02(+0.19%)
Dec 31, 2021 11.00 11.30 10.66 10.76 102,874 -0.20(-1.82%)
Dec 30, 2021 10.41 11.02 10.39 10.96 256,602 +0.52(+4.98%)
Dec 29, 2021 10.62 10.99 10.41 10.44 173,574 -0.25(-2.34%)
Dec 28, 2021 12.12 12.12 10.60 10.69 261,221 -1.36(-11.29%)
Dec 27, 2021 10.93 12.25 10.80 12.05 506,053 +1.40(+13.15%)
Dec 23, 2021 10.27 11.10 9.870 10.65 222,652 +0.64(+6.39%)
Dec 22, 2021 10.40 10.59 9.850 10.01 105,263 -0.60(-5.66%)
Dec 21, 2021 9.770 10.62 9.650 10.61 266,267 +0.97(+10.06%)
Dec 20, 2021 10.01 10.14 9.010 9.640 241,681 -0.74(-7.13%)
Dec 17, 2021 10.02 10.90 9.668 10.38 498,174 +0.18(+1.76%)
Dec 16, 2021 11.08 11.36 9.830 10.20 153,994 -0.61(-5.64%)
Dec 15, 2021 10.24 10.81 9.600 10.81 179,537 +0.73(+7.24%)
Dec 14, 2021 10.07 10.56 9.870 10.08 124,466 -0.25(-2.42%)
Dec 13, 2021 10.63 10.87 10.15 10.33 199,444 -0.25(-2.36%)
Dec 10, 2021 10.58 11.00 9.950 10.58 230,406 +0.05(+0.47%)
Dec 09, 2021 10.52 10.78 9.940 10.53 339,214 -0.16(-1.50%)
Dec 08, 2021 10.59 11.00 10.25 10.69 68,938 +0.05(+0.47%)
Dec 07, 2021 10.45 11.10 10.45 10.64 134,745 +0.51(+5.03%)
Dec 06, 2021 9.930 10.27 8.580 10.13 312,654 +0.05(+0.50%)
Dec 03, 2021 10.86 10.96 9.687 10.08 230,832 -0.81(-7.44%)
Dec 02, 2021 11.00 11.69 10.50 10.89 105,663 -0.08(-0.73%)
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.