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

5.700 +0.460 (+8.78%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 5.750 5.760 5.030 5.240 360,712 -0.60(-10.27%)
Jun 20, 2024 4.980 6.550 4.950 5.840 1,070,910 +1.01(+20.91%)
Jun 18, 2024 4.330 5.090 4.300 4.830 264,193 +0.37(+8.30%)
Jun 17, 2024 3.700 4.491 3.653 4.460 164,096 +0.77(+20.87%)
Jun 14, 2024 3.960 3.960 3.590 3.690 119,944 -0.29(-7.29%)
Jun 13, 2024 3.390 4.100 3.350 3.980 253,746 +0.62(+18.45%)
Jun 12, 2024 3.160 3.390 3.060 3.360 150,095 +0.20(+6.33%)
Jun 11, 2024 3.130 3.210 2.820 3.160 168,492 +0.03(+0.96%)
Jun 10, 2024 2.760 3.140 2.760 3.130 243,398 +0.37(+13.41%)
Jun 07, 2024 2.460 2.860 2.410 2.760 156,565 +0.29(+11.74%)
Jun 06, 2024 2.500 2.544 2.260 2.470 173,044 +0.07(+2.92%)
Jun 05, 2024 2.490 2.530 2.330 2.400 160,220 -0.06(-2.44%)
Jun 04, 2024 2.510 2.510 2.340 2.460 48,416 +0.08(+3.36%)
Jun 03, 2024 2.450 2.490 2.330 2.380 24,449 -0.03(-1.24%)
May 31, 2024 2.420 2.540 2.406 2.410 34,338 -0.02(-0.82%)
May 30, 2024 2.300 2.440 2.240 2.430 55,151 +0.13(+5.65%)
May 29, 2024 2.350 2.440 2.280 2.300 113,788 -0.08(-3.36%)
May 28, 2024 2.420 2.600 2.320 2.380 71,461 -0.08(-3.13%)
May 24, 2024 2.540 2.540 2.310 2.457 69,409 -0.03(-1.33%)
May 23, 2024 2.700 2.700 2.410 2.490 67,508 -0.14(-5.32%)
May 22, 2024 2.580 2.700 2.580 2.630 147,118 -0.02(-0.75%)
May 21, 2024 2.640 2.800 2.560 2.650 257,960 +0.04(+1.61%)
May 20, 2024 2.590 2.700 2.520 2.608 124,561 -0.01(-0.27%)
May 17, 2024 2.700 2.700 2.560 2.615 48,439 +0.02(+0.58%)
May 16, 2024 2.620 2.731 2.590 2.600 35,928 -0.01(-0.38%)
May 15, 2024 2.500 2.700 2.500 2.610 75,437 -0.02(-0.76%)
May 14, 2024 2.270 2.630 2.220 2.630 95,250 +0.26(+10.97%)
May 13, 2024 2.500 2.610 2.360 2.370 94,609 -0.32(-11.90%)
May 10, 2024 2.580 2.820 2.580 2.690 192,788 +0.11(+4.47%)
May 09, 2024 2.390 2.670 2.300 2.575 463,584 -0.11(-4.28%)
May 08, 2024 3.040 3.040 2.550 2.690 13,912,268 +0.26(+10.70%)
May 07, 2024 2.490 2.491 2.380 2.430 15,447 -0.01(-0.41%)
May 06, 2024 2.470 2.586 2.400 2.440 18,413 -0.06(-2.40%)
May 03, 2024 2.520 2.560 2.400 2.500 14,493 +0.04(+1.63%)
May 02, 2024 2.450 2.500 2.372 2.460 52,467 +0.04(+1.65%)
May 01, 2024 2.380 2.430 2.250 2.420 61,589 -0.01(-0.41%)
Apr 30, 2024 2.420 2.540 2.380 2.430 37,817 +0.01(+0.41%)
Apr 29, 2024 2.540 2.540 2.400 2.420 27,669 -0.12(-4.72%)
Apr 26, 2024 2.580 2.640 2.510 2.540 81,609 -0.01(-0.39%)
Apr 25, 2024 2.500 2.630 2.450 2.550 36,498 -0.03(-1.16%)
Apr 24, 2024 2.290 2.620 2.280 2.580 270,730 +0.28(+12.17%)
Apr 23, 2024 2.200 2.350 2.200 2.300 141,456 +0.12(+5.50%)
Apr 22, 2024 2.250 2.250 2.120 2.180 61,171 -0.03(-1.36%)
Apr 19, 2024 2.120 2.250 2.100 2.210 111,612 +0.06(+3.03%)
Apr 18, 2024 1.890 2.160 1.871 2.145 190,703 +0.27(+14.71%)
Apr 17, 2024 1.700 1.890 1.690 1.870 223,160 +0.18(+10.65%)
Apr 16, 2024 1.580 1.850 1.500 1.690 184,783 +0.17(+11.18%)
Apr 15, 2024 1.600 1.640 1.400 1.520 131,315 -0.10(-6.17%)
Apr 12, 2024 2.200 2.220 1.580 1.620 423,893 -0.59(-26.69%)
Apr 11, 2024 2.650 2.670 2.200 2.210 233,158 -0.44(-16.64%)
Apr 10, 2024 2.800 2.810 2.620 2.651 87,945 -0.18(-6.33%)
Apr 09, 2024 2.890 2.920 2.750 2.830 94,746 +0.01(+0.35%)
Apr 08, 2024 2.800 2.910 2.570 2.820 88,924 +0.10(+3.68%)
Apr 05, 2024 2.600 2.775 2.550 2.720 134,630 +0.17(+6.67%)
Apr 04, 2024 2.700 2.810 2.550 2.550 45,068 -0.15(-5.56%)
Apr 03, 2024 3.010 3.030 2.600 2.700 145,545 -0.21(-7.22%)
Apr 02, 2024 3.320 3.580 2.910 2.910 584,692 +0.14(+5.05%)
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.