Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soluna Holdings, Inc. - Common Stock (NQ: SLNH )

3.430 -0.080 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 3.490 3.639 3.330 3.430 148,030 -0.08(-2.28%)
Nov 21, 2024 3.660 3.837 3.380 3.510 248,307 -0.06(-1.68%)
Nov 20, 2024 3.990 4.130 3.480 3.570 236,494 -0.34(-8.70%)
Nov 19, 2024 3.390 4.160 3.340 3.910 390,367 +0.58(+17.42%)
Nov 18, 2024 3.670 3.830 3.210 3.330 225,013 -0.37(-10.00%)
Nov 15, 2024 3.700 3.917 3.510 3.700 123,554 +0.00(+0.00%)
Nov 14, 2024 4.010 4.062 3.460 3.700 212,035 -0.25(-6.33%)
Nov 13, 2024 4.400 4.780 3.780 3.950 506,875 -0.37(-8.56%)
Nov 12, 2024 4.140 4.370 3.850 4.320 258,762 +0.16(+3.85%)
Nov 11, 2024 3.970 4.479 3.850 4.160 452,824 +0.54(+14.92%)
Nov 08, 2024 3.600 3.650 3.260 3.620 209,701 +0.03(+0.84%)
Nov 07, 2024 3.680 3.820 3.450 3.590 225,985 -0.09(-2.45%)
Nov 06, 2024 3.530 3.740 3.300 3.680 258,115 +0.47(+14.64%)
Nov 05, 2024 3.180 3.380 3.137 3.210 123,518 +0.08(+2.56%)
Nov 04, 2024 3.360 3.600 3.000 3.130 238,312 -0.15(-4.57%)
Nov 01, 2024 3.550 3.689 3.190 3.280 286,543 -0.15(-4.37%)
Oct 31, 2024 3.840 3.840 3.400 3.430 117,425 -0.39(-10.21%)
Oct 30, 2024 3.980 4.050 3.740 3.820 154,527 -0.22(-5.45%)
Oct 29, 2024 4.450 4.560 3.920 4.040 392,362 -0.28(-6.48%)
Oct 28, 2024 4.100 4.340 3.980 4.320 200,477 +0.35(+8.82%)
Oct 25, 2024 4.120 4.310 3.897 3.970 116,520 -0.10(-2.46%)
Oct 24, 2024 4.130 4.320 4.000 4.070 91,741 +0.02(+0.49%)
Oct 23, 2024 4.500 4.540 3.840 4.050 182,389 -0.47(-10.40%)
Oct 22, 2024 4.360 4.600 4.130 4.520 207,008 +0.13(+2.96%)
Oct 21, 2024 4.140 4.590 4.061 4.390 129,766 +0.17(+4.03%)
Oct 18, 2024 4.160 4.350 3.941 4.220 188,977 +0.17(+4.20%)
Oct 17, 2024 4.050 4.150 3.720 4.050 150,236 +0.06(+1.50%)
Oct 16, 2024 3.440 4.246 3.400 3.990 424,142 +0.66(+19.82%)
Oct 15, 2024 3.350 3.410 3.170 3.330 172,479 -0.05(-1.48%)
Oct 14, 2024 3.440 3.500 3.180 3.380 205,768 +0.02(+0.60%)
Oct 11, 2024 2.900 3.370 2.900 3.360 161,590 +0.48(+16.67%)
Oct 10, 2024 2.970 2.979 2.830 2.880 128,825 -0.04(-1.37%)
Oct 09, 2024 3.170 3.200 2.800 2.920 228,349 -0.23(-7.30%)
Oct 08, 2024 3.320 3.370 3.090 3.150 54,664 -0.18(-5.41%)
Oct 07, 2024 3.530 3.700 3.250 3.330 89,244 -0.23(-6.46%)
Oct 04, 2024 3.290 3.560 3.270 3.560 84,365 +0.32(+9.88%)
Oct 03, 2024 3.080 3.370 3.060 3.240 96,318 +0.16(+5.19%)
Oct 02, 2024 2.930 3.150 2.930 3.080 46,768 +0.10(+3.36%)
Oct 01, 2024 3.130 3.220 2.900 2.980 218,998 -0.15(-4.79%)
Sep 30, 2024 3.400 3.400 3.110 3.130 65,585 -0.26(-7.67%)
Sep 27, 2024 3.570 3.700 3.352 3.390 167,883 -0.07(-2.02%)
Sep 26, 2024 2.940 3.630 2.860 3.460 395,939 +0.57(+19.72%)
Sep 25, 2024 3.000 3.050 2.840 2.890 200,362 -0.14(-4.62%)
Sep 24, 2024 3.020 3.084 2.780 3.030 180,937 +0.05(+1.68%)
Sep 23, 2024 3.060 3.100 2.795 2.980 283,467 -0.11(-3.56%)
Sep 20, 2024 3.280 3.568 2.980 3.090 308,108 -0.14(-4.33%)
Sep 19, 2024 3.070 3.560 3.000 3.230 319,873 +0.37(+12.94%)
Sep 18, 2024 3.080 3.150 2.860 2.860 141,665 -0.27(-8.63%)
Sep 17, 2024 3.070 3.240 2.980 3.130 160,434 +0.08(+2.62%)
Sep 16, 2024 3.080 3.156 2.950 3.050 80,889 -0.08(-2.56%)
Sep 13, 2024 2.840 3.240 2.838 3.130 127,609 +0.26(+9.06%)
Sep 12, 2024 3.050 3.060 2.800 2.870 133,328 -0.14(-4.65%)
Sep 11, 2024 3.040 3.130 2.800 3.010 165,254 -0.07(-2.27%)
Sep 10, 2024 3.090 3.150 2.950 3.080 157,577 +0.03(+0.98%)
Sep 09, 2024 3.470 3.470 2.840 3.050 387,275 -0.30(-8.96%)
Sep 06, 2024 3.600 3.620 3.320 3.350 38,764 -0.16(-4.56%)
Sep 05, 2024 3.370 3.710 3.310 3.510 71,394 +0.10(+2.93%)
Sep 04, 2024 3.420 3.640 3.200 3.410 100,652 +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.