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 )

3.090 -0.140 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Mar 01, 2023 8.250 8.275 7.750 7.815 5,160 -0.68(-8.06%)
Feb 28, 2023 8.000 8.500 7.777 8.500 2,913 +0.47(+5.92%)
Feb 27, 2023 8.000 8.025 6.878 8.025 8,267 +0.00(+0.03%)
Feb 24, 2023 8.000 8.400 7.950 8.023 3,538 +0.02(+0.28%)
Feb 23, 2023 8.250 8.250 7.875 8.000 5,257 -0.47(-5.60%)
Feb 22, 2023 9.000 9.000 8.000 8.475 3,342 -0.16(-1.85%)
Feb 21, 2023 9.000 9.335 8.500 8.635 24,610 +0.16(+1.95%)
Feb 17, 2023 8.750 9.000 8.000 8.470 22,671 -0.15(-1.74%)
Feb 16, 2023 9.045 9.750 8.412 8.620 19,429 -0.27(-2.98%)
Feb 15, 2023 7.508 9.002 7.508 8.885 12,368 +1.13(+14.61%)
Feb 14, 2023 8.250 8.250 7.525 7.753 7,028 -0.25(-3.12%)
Feb 13, 2023 8.970 8.970 7.500 8.002 9,286 -0.87(-9.83%)
Feb 10, 2023 9.250 9.250 8.775 8.875 3,805 +0.10(+1.11%)
Feb 09, 2023 9.613 9.613 8.750 8.777 5,074 -0.20(-2.20%)
Feb 08, 2023 9.750 9.863 8.750 8.975 19,004 -0.78(-7.95%)
Feb 07, 2023 10.47 10.47 9.135 9.750 15,218 -0.50(-4.88%)
Feb 06, 2023 10.71 10.84 10.25 10.25 15,456 -0.46(-4.30%)
Feb 03, 2023 12.25 12.25 10.50 10.71 20,086 -1.29(-10.75%)
Feb 02, 2023 10.50 12.50 10.29 12.00 42,863 +1.66(+16.05%)
Feb 01, 2023 10.54 10.71 10.00 10.34 8,128 -0.18(-1.73%)
Jan 31, 2023 10.00 10.75 10.06 10.52 10,320 +0.27(+2.66%)
Jan 30, 2023 11.00 11.08 9.925 10.25 8,566 -0.75(-6.82%)
Jan 27, 2023 11.00 11.25 10.50 11.00 6,824 +0.15(+1.38%)
Jan 26, 2023 12.00 12.00 10.28 10.85 9,280 -0.57(-4.99%)
Jan 25, 2023 11.25 11.75 10.00 11.42 13,327 -0.33(-2.81%)
Jan 24, 2023 13.00 13.00 11.00 11.75 26,960 -1.25(-9.62%)
Jan 23, 2023 14.50 19.13 11.00 13.00 217,809 +0.26(+2.02%)
Jan 20, 2023 10.26 13.25 10.00 12.74 18,435 +2.19(+20.78%)
Jan 19, 2023 11.70 11.70 10.00 10.55 4,292 -0.20(-1.86%)
Jan 18, 2023 12.75 13.00 10.75 10.75 5,612 -1.75(-14.02%)
Jan 17, 2023 12.50 13.70 12.00 12.50 7,851 +0.98(+8.51%)
Jan 13, 2023 14.00 14.00 11.29 11.52 11,080 -2.73(-19.14%)
Jan 12, 2023 10.25 14.25 9.752 14.25 8,734 +4.50(+46.15%)
Jan 11, 2023 10.25 10.20 9.668 9.750 1,844 -0.25(-2.50%)
Jan 10, 2023 10.11 10.55 9.533 10.00 1,025 +0.37(+3.87%)
Jan 09, 2023 10.00 10.50 9.525 9.627 2,150 +0.35(+3.80%)
Jan 06, 2023 9.088 9.700 8.752 9.275 1,504 -0.07(-0.80%)
Jan 05, 2023 8.857 9.373 8.342 9.350 1,638 +0.40(+4.44%)
Jan 04, 2023 8.250 9.000 7.753 8.953 5,197 +1.45(+19.37%)
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.