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

3.733 -0.087 (-2.26%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 84,354 +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%)
Sep 03, 2024 3.960 3.960 3.370 3.410 113,380 -0.55(-13.89%)
Aug 30, 2024 4.130 4.150 3.880 3.960 78,167 -0.08(-1.98%)
Aug 29, 2024 4.310 4.500 4.030 4.040 98,264 -0.26(-6.05%)
Aug 28, 2024 4.690 5.130 4.250 4.300 171,930 -0.42(-8.90%)
Aug 27, 2024 4.690 4.765 4.610 4.720 36,068 -0.04(-0.74%)
Aug 26, 2024 5.000 5.000 4.650 4.755 26,445 -0.25(-4.90%)
Aug 23, 2024 4.770 5.170 4.640 5.000 104,904 +0.37(+7.99%)
Aug 22, 2024 5.000 5.310 4.580 4.630 154,316 -0.30(-6.09%)
Aug 21, 2024 4.320 5.040 4.320 4.930 105,845 +0.62(+14.39%)
Aug 20, 2024 4.440 4.649 4.233 4.310 70,968 -0.13(-2.93%)
Aug 19, 2024 4.610 4.700 4.160 4.440 119,328 -0.18(-3.90%)
Aug 16, 2024 4.520 4.769 4.497 4.620 42,360 -0.01(-0.22%)
Aug 15, 2024 4.630 5.110 4.470 4.630 186,330 +0.33(+7.67%)
Aug 14, 2024 4.710 4.777 4.260 4.300 72,981 -0.35(-7.53%)
Aug 13, 2024 3.840 4.850 3.800 4.650 90,341 +0.78(+20.16%)
Aug 12, 2024 4.230 4.300 3.670 3.870 103,638 -0.34(-8.08%)
Aug 09, 2024 4.430 4.430 4.190 4.210 40,242 -0.21(-4.75%)
Aug 08, 2024 3.970 4.490 3.815 4.420 169,236 +0.46(+11.62%)
Aug 07, 2024 4.420 4.680 3.960 3.960 146,163 -0.39(-8.97%)
Aug 06, 2024 4.300 4.500 4.190 4.350 115,193 +0.16(+3.82%)
Aug 05, 2024 3.520 4.400 3.400 4.190 215,485 -0.12(-2.78%)
Aug 02, 2024 4.770 4.770 4.250 4.310 157,012 -0.53(-10.95%)
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.