Skip to main content

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

2.880 +0.090 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.880 2.960 2.740 2.880 37,219 +0.09(+3.23%)
Mar 27, 2024 2.720 2.790 2.571 2.790 42,041 +0.09(+3.33%)
Mar 26, 2024 2.740 2.750 2.560 2.700 84,627 -0.03(-1.10%)
Mar 25, 2024 2.950 2.970 2.630 2.730 119,715 -0.15(-5.21%)
Mar 22, 2024 3.200 3.240 2.800 2.880 138,179 -0.27(-8.57%)
Mar 21, 2024 3.240 3.750 3.150 3.150 1,212,632 -0.10(-3.08%)
Mar 20, 2024 3.070 3.350 3.062 3.250 37,803 +0.12(+3.83%)
Mar 19, 2024 3.300 3.300 3.070 3.130 26,579 -0.18(-5.44%)
Mar 18, 2024 3.160 3.470 3.030 3.310 40,331 +0.21(+6.77%)
Mar 15, 2024 3.560 3.560 3.010 3.100 78,201 -0.36(-10.40%)
Mar 14, 2024 3.730 4.120 3.400 3.460 219,011 -0.04(-1.14%)
Mar 13, 2024 3.760 3.790 3.350 3.500 64,451 -0.26(-6.91%)
Mar 12, 2024 4.150 4.150 3.660 3.760 56,151 -0.35(-8.52%)
Mar 11, 2024 4.400 4.650 3.850 4.110 229,829 -0.09(-2.14%)
Mar 08, 2024 4.200 4.200 4.010 4.200 25,958 -0.01(-0.24%)
Mar 07, 2024 3.850 4.450 3.800 4.210 103,118 +0.49(+13.17%)
Mar 06, 2024 4.200 4.240 3.650 3.720 118,453 -0.35(-8.60%)
Mar 05, 2024 3.580 4.150 3.490 4.070 300,216 +0.48(+13.37%)
Mar 04, 2024 3.430 3.600 3.201 3.590 107,796 +0.40(+12.54%)
Mar 01, 2024 3.220 3.341 3.134 3.190 37,167 -0.08(-2.45%)
Feb 29, 2024 3.450 3.480 3.150 3.270 41,411 -0.16(-4.66%)
Feb 28, 2024 3.200 3.640 3.190 3.430 135,495 +0.17(+5.21%)
Feb 27, 2024 3.400 3.400 3.140 3.260 67,735 -0.04(-1.21%)
Feb 26, 2024 3.150 3.330 3.083 3.300 55,471 +0.24(+8.02%)
Feb 23, 2024 3.080 3.150 3.008 3.055 16,775 -0.03(-1.13%)
Feb 22, 2024 3.100 3.250 2.940 3.090 35,203 -0.01(-0.32%)
Feb 21, 2024 3.190 3.390 2.950 3.100 71,541 -0.11(-3.43%)
Feb 20, 2024 3.450 3.450 3.110 3.210 71,855 -0.18(-5.31%)
Feb 16, 2024 3.490 3.590 3.330 3.390 63,044 -0.15(-4.24%)
Feb 15, 2024 3.530 3.580 3.285 3.540 51,035 +0.09(+2.61%)
Feb 14, 2024 3.180 3.500 3.110 3.450 69,271 +0.38(+12.38%)
Feb 13, 2024 3.290 3.290 2.900 3.070 24,449 -0.12(-3.76%)
Feb 12, 2024 3.090 3.260 3.080 3.190 28,854 +0.14(+4.59%)
Feb 09, 2024 3.020 3.086 2.950 3.050 37,329 +0.09(+3.04%)
Feb 08, 2024 2.750 2.989 2.750 2.960 37,322 +0.33(+12.54%)
Feb 07, 2024 2.920 2.920 2.630 2.630 17,557 -0.19(-6.74%)
Feb 06, 2024 2.870 2.968 2.800 2.820 8,516 -0.02(-0.70%)
Feb 05, 2024 3.010 3.010 2.700 2.840 22,303 +0.01(+0.30%)
Feb 02, 2024 2.800 2.999 2.800 2.832 10,991 -0.10(-3.36%)
Feb 01, 2024 2.950 3.070 2.780 2.930 18,023 -0.02(-0.68%)
Jan 31, 2024 2.960 3.070 2.860 2.950 19,835 -0.07(-2.32%)
Jan 30, 2024 2.880 3.111 2.800 3.020 88,902 +0.08(+2.72%)
Jan 29, 2024 3.070 3.199 2.870 2.940 80,038 -0.24(-7.55%)
Jan 26, 2024 3.230 3.390 3.160 3.180 41,204 -0.03(-0.93%)
Jan 25, 2024 3.110 3.290 3.090 3.210 20,370 +0.13(+4.22%)
Jan 24, 2024 3.170 3.342 3.050 3.080 28,262 -0.08(-2.53%)
Jan 23, 2024 3.300 3.300 3.030 3.160 31,580 -0.14(-4.24%)
Jan 22, 2024 3.220 3.440 3.200 3.300 23,987 +0.10(+3.12%)
Jan 19, 2024 3.230 3.275 2.960 3.200 75,451 -0.04(-1.23%)
Jan 18, 2024 3.370 3.552 3.215 3.240 36,303 -0.03(-0.92%)
Jan 17, 2024 3.310 3.390 3.270 3.270 36,773 -0.14(-4.11%)
Jan 16, 2024 3.460 3.525 3.270 3.410 57,368 -0.07(-2.01%)
Jan 12, 2024 3.900 3.900 3.470 3.480 84,344 -0.47(-11.90%)
Jan 11, 2024 4.120 4.120 3.500 3.950 200,355 +0.01(+0.25%)
Jan 10, 2024 4.080 4.210 3.870 3.940 123,158 -0.14(-3.43%)
Jan 09, 2024 4.190 4.280 4.030 4.080 62,738 -0.16(-3.77%)
Jan 08, 2024 3.820 4.290 3.800 4.240 143,193 +0.42(+10.99%)
Jan 05, 2024 3.960 4.130 3.636 3.820 99,314 -0.23(-5.68%)
Jan 04, 2024 4.010 4.164 3.890 4.050 132,855 +0.10(+2.53%)
Jan 03, 2024 4.000 4.190 3.860 3.950 189,288 -0.31(-7.28%)
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.