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 )

2.300 +0.190 (+9.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 20, 2024 2.180 2.380 2.100 2.300 269,608 +0.19(+9.00%)
Dec 19, 2024 2.550 2.550 2.080 2.110 468,928 -0.36(-14.57%)
Dec 18, 2024 2.480 2.800 2.410 2.470 398,170 +0.03(+1.23%)
Dec 17, 2024 2.550 2.610 2.270 2.440 270,243 -0.15(-5.79%)
Dec 16, 2024 2.550 2.800 2.510 2.590 361,756 -0.09(-3.36%)
Dec 13, 2024 2.920 2.970 2.650 2.680 479,657 -0.27(-9.15%)
Dec 12, 2024 3.200 3.280 2.910 2.950 190,176 -0.25(-7.81%)
Dec 11, 2024 3.270 3.360 3.090 3.200 142,108 +0.02(+0.63%)
Dec 10, 2024 3.310 3.310 3.070 3.180 157,409 +0.01(+0.16%)
Dec 09, 2024 3.540 3.540 3.100 3.175 225,153 -0.38(-10.56%)
Dec 06, 2024 3.100 3.700 3.070 3.550 297,055 +0.45(+14.52%)
Dec 05, 2024 3.370 3.450 3.040 3.100 327,658 -0.07(-2.21%)
Dec 04, 2024 3.140 3.280 3.030 3.170 325,545 -0.01(-0.31%)
Dec 03, 2024 3.190 3.400 3.110 3.180 199,884 -0.05(-1.55%)
Dec 02, 2024 3.520 3.520 3.060 3.230 170,592 -0.19(-5.56%)
Nov 29, 2024 3.190 3.600 3.190 3.420 144,829 +0.19(+5.88%)
Nov 27, 2024 3.150 3.430 3.010 3.230 230,093 +0.10(+3.19%)
Nov 26, 2024 3.320 3.420 3.030 3.130 176,272 -0.20(-6.01%)
Nov 25, 2024 3.470 3.560 3.320 3.330 180,206 -0.10(-2.92%)
Nov 22, 2024 3.490 3.639 3.330 3.430 148,130 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.