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 )

2.760 +0.290 (+11.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Jun 01, 2022 7.730 7.990 7.310 7.450 21,418 -0.21(-2.74%)
May 31, 2022 7.590 7.835 7.375 7.660 31,865 +0.22(+2.96%)
May 27, 2022 7.350 7.720 7.350 7.440 53,506 +0.09(+1.22%)
May 26, 2022 6.950 7.400 6.785 7.350 43,392 +0.32(+4.55%)
May 25, 2022 6.810 7.185 6.780 7.030 25,782 +0.16(+2.33%)
May 24, 2022 7.200 7.200 6.560 6.870 89,428 -0.36(-4.98%)
May 23, 2022 7.230 7.490 7.050 7.230 63,515 +0.23(+3.29%)
May 20, 2022 7.710 7.869 6.990 7.000 92,897 -0.56(-7.41%)
May 19, 2022 7.220 7.990 7.220 7.560 38,453 +0.17(+2.30%)
May 18, 2022 7.620 8.090 7.370 7.390 57,705 -0.39(-5.01%)
May 17, 2022 7.800 8.100 7.400 7.780 56,508 -0.10(-1.27%)
May 16, 2022 7.990 8.660 7.800 7.880 50,445 -0.23(-2.84%)
May 13, 2022 7.210 8.180 7.169 8.110 139,825 +0.93(+12.95%)
May 12, 2022 6.510 7.250 5.688 7.180 367,027 +0.73(+11.32%)
May 11, 2022 6.900 6.970 6.450 6.450 76,735 -0.52(-7.46%)
May 10, 2022 7.000 7.140 6.090 6.970 180,993 +0.17(+2.50%)
May 09, 2022 8.150 8.210 6.740 6.800 179,944 -1.67(-19.72%)
May 06, 2022 8.620 8.710 8.180 8.470 46,163 -0.14(-1.63%)
May 05, 2022 9.300 9.590 8.500 8.610 46,713 -0.92(-9.65%)
May 04, 2022 8.905 9.580 8.830 9.530 70,581 +0.44(+4.84%)
May 03, 2022 8.860 9.222 8.760 9.090 53,535 +0.35(+4.00%)
May 02, 2022 8.500 8.760 8.302 8.740 24,819 +0.23(+2.70%)
Apr 29, 2022 8.810 9.220 8.310 8.510 62,333 -0.18(-2.07%)
Apr 28, 2022 8.500 8.820 8.310 8.690 72,242 +0.38(+4.57%)
Apr 27, 2022 8.450 8.729 8.269 8.310 57,917 -0.01(-0.12%)
Apr 26, 2022 8.840 8.970 8.305 8.320 59,752 -0.50(-5.67%)
Apr 25, 2022 8.980 9.160 8.550 8.820 66,581 -0.17(-1.89%)
Apr 22, 2022 9.480 9.970 8.950 8.990 73,045 -0.58(-6.06%)
Apr 21, 2022 9.950 10.20 9.430 9.570 38,981 -0.23(-2.35%)
Apr 20, 2022 9.768 9.999 9.560 9.800 49,937 -0.15(-1.51%)
Apr 19, 2022 9.590 10.17 9.590 9.950 51,873 +0.25(+2.58%)
Apr 18, 2022 9.900 10.08 9.500 9.700 55,179 -0.20(-2.02%)
Apr 14, 2022 10.29 10.36 9.900 9.900 63,142 -0.47(-4.53%)
Apr 13, 2022 10.08 10.63 9.780 10.37 48,650 +0.50(+5.07%)
Apr 12, 2022 10.02 10.45 9.780 9.870 58,614 -0.12(-1.20%)
Apr 11, 2022 10.20 10.40 9.760 9.990 79,549 -0.42(-4.03%)
Apr 08, 2022 10.45 10.94 10.17 10.41 67,432 -0.06(-0.57%)
Apr 07, 2022 10.24 10.56 10.08 10.47 31,338 +0.23(+2.25%)
Apr 06, 2022 10.53 10.53 10.03 10.24 52,134 -0.44(-4.12%)
Apr 05, 2022 10.85 10.85 10.50 10.68 48,560 -0.17(-1.57%)
Apr 04, 2022 11.00 11.27 10.72 10.85 44,993 +0.00(+0.00%)
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.