Skip to main content

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

4.120 -0.400 (-8.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5.000 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.