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)

0.8360 +0.0260 (+3.21%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 21, 2025 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 (%)
May 20, 2025 0.8300 0.8491 0.7900 0.8119 170,002 -0.01(-0.99%)
May 19, 2025 0.8150 0.8500 0.8000 0.8200 278,101 -0.02(-2.49%)
May 16, 2025 0.8000 0.8880 0.7600 0.8409 854,746 +0.03(+3.81%)
May 15, 2025 0.8500 0.9200 0.8025 0.8100 224,712 -0.05(-5.81%)
May 14, 2025 0.8520 0.9122 0.8150 0.8600 1,059,442 -0.04(-4.40%)
May 13, 2025 0.8600 0.9190 0.8600 0.8996 343,218 +0.03(+4.01%)
May 12, 2025 0.9690 0.9900 0.8320 0.8649 730,718 -0.03(-3.08%)
May 09, 2025 0.8100 0.9685 0.8000 0.8924 381,933 +0.08(+9.63%)
May 08, 2025 0.7070 0.8180 0.7001 0.8140 612,403 +0.12(+16.95%)
May 07, 2025 0.7530 0.7791 0.6800 0.6960 226,408 -0.06(-8.30%)
May 06, 2025 0.8100 0.8500 0.7369 0.7590 246,759 -0.07(-7.99%)
May 05, 2025 0.7924 0.8750 0.6711 0.8249 511,747 +0.01(+0.98%)
May 02, 2025 0.8990 0.9100 0.7787 0.8169 211,072 -0.02(-2.77%)
May 01, 2025 0.8000 0.9499 0.7401 0.8402 536,749 +0.02(+2.71%)
Apr 30, 2025 0.7546 0.8431 0.6801 0.8180 681,394 +0.01(+0.81%)
Apr 29, 2025 0.8400 0.8790 0.7733 0.8114 203,268 -0.01(-1.01%)
Apr 28, 2025 0.9000 0.9100 0.8055 0.8197 297,976 -0.09(-9.44%)
Apr 25, 2025 0.8000 0.9500 0.7901 0.9051 300,892 +0.07(+8.15%)
Apr 24, 2025 0.7417 0.8600 0.7240 0.8369 365,605 +0.11(+14.77%)
Apr 23, 2025 0.8400 0.8690 0.7013 0.7292 618,549 -0.04(-5.18%)
Apr 22, 2025 0.6668 0.7900 0.6600 0.7690 346,325 +0.10(+14.76%)
Apr 21, 2025 0.6680 0.7800 0.6500 0.6701 352,998 +0.05(+8.48%)
Apr 17, 2025 0.7824 0.8300 0.6100 0.6177 530,389 -0.09(-13.06%)
Apr 16, 2025 0.6400 0.7300 0.6029 0.7105 364,477 +0.08(+12.42%)
Apr 15, 2025 0.6110 0.6444 0.5900 0.6320 102,057 +0.01(+2.10%)
Apr 14, 2025 0.5780 0.6190 0.5477 0.6190 225,095 +0.07(+12.55%)
Apr 11, 2025 0.5260 0.5500 0.4880 0.5500 226,677 +0.05(+10.00%)
Apr 10, 2025 0.4570 0.5184 0.4400 0.5000 373,778 +0.04(+8.37%)
Apr 09, 2025 0.3985 0.5000 0.3850 0.4614 337,461 +0.06(+15.96%)
Apr 08, 2025 0.5000 0.5500 0.3830 0.3979 347,804 -0.06(-13.50%)
Apr 07, 2025 0.4001 0.4600 0.3885 0.4600 428,801 +0.06(+14.17%)
Apr 04, 2025 0.4700 0.4759 0.3604 0.4029 640,400 -0.09(-18.11%)
Apr 03, 2025 0.5200 0.5480 0.4360 0.4920 646,279 -0.06(-11.35%)
Apr 02, 2025 0.6100 0.6100 0.5400 0.5550 680,993 -0.08(-11.97%)
Apr 01, 2025 0.6901 0.6980 0.5832 0.6305 1,880,259 -0.01(-1.18%)
Mar 31, 2025 0.8800 0.8865 0.5200 0.6380 1,214,252 -0.26(-28.66%)
Mar 28, 2025 0.9800 0.9800 0.8820 0.8943 246,570 -0.10(-10.48%)
Mar 27, 2025 1.020 1.020 0.9300 0.9990 144,852 -0.02(-2.06%)
Mar 26, 2025 1.050 1.050 0.9527 1.020 200,175 -0.03(-2.86%)
Mar 25, 2025 1.020 1.080 0.9801 1.050 308,531 +0.05(+5.00%)
Mar 24, 2025 0.9900 1.030 0.9223 1.000 292,189 +0.05(+5.26%)
Mar 21, 2025 0.9800 1.020 0.9500 0.9500 198,745 -0.05(-5.00%)
Mar 20, 2025 0.9900 1.067 0.9799 1.000 142,035 -0.01(-0.99%)
Mar 19, 2025 0.9900 1.060 0.9522 1.010 167,247 +0.02(+1.62%)
Mar 18, 2025 1.030 1.040 0.9650 0.9939 271,398 -0.08(-7.11%)
Mar 17, 2025 0.9800 1.100 0.9602 1.070 286,156 +0.10(+10.31%)
Mar 14, 2025 0.9700 1.030 0.8800 0.9700 189,386 +0.00(+0.23%)
Mar 13, 2025 0.8900 0.9800 0.8900 0.9678 212,864 +0.08(+8.66%)
Mar 12, 2025 0.9100 0.9500 0.8569 0.8907 223,237 -0.03(-3.20%)
Mar 11, 2025 0.9300 0.9600 0.8521 0.9201 395,026 -0.02(-1.99%)
Mar 10, 2025 1.000 1.000 0.8900 0.9388 471,032 -0.09(-8.85%)
Mar 07, 2025 0.9700 1.040 0.9400 1.030 461,859 +0.08(+8.42%)
Mar 06, 2025 0.9800 0.9979 0.9303 0.9500 345,045 -0.06(-5.94%)
Mar 05, 2025 1.060 1.060 0.9541 1.010 560,549 -0.01(-0.98%)
Mar 04, 2025 0.9600 1.090 0.9415 1.020 592,120 +0.03(+3.51%)
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 Of Service.