Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Soluna Holdings, Inc. - 9.0% Series A Cumulative Perpetual Preferred Stock (NQ: SLNHP )

3.200 UNCHANGED
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 4, 2024 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 (%)
Jun 04, 2024 3.200 57 +0.20(+6.67%)
Jun 03, 2024 3.170 3.170 2.720 3.000 922 +0.01(+0.33%)
May 31, 2024 3.030 3.030 2.600 2.990 4,540 +0.16(+5.65%)
May 30, 2024 2.750 2.850 2.610 2.830 4,967 +0.31(+12.30%)
May 29, 2024 2.500 2.520 2.500 2.520 2,331 +0.01(+0.40%)
May 28, 2024 2.260 2.765 2.260 2.510 2,449 -0.15(-5.71%)
May 24, 2024 2.520 2.662 2.430 2.662 4,034 -0.04(-1.40%)
May 23, 2024 2.650 3.104 2.650 2.700 7,514 +0.06(+2.27%)
May 22, 2024 2.310 2.650 2.310 2.640 3,677 +0.39(+17.56%)
May 21, 2024 2.230 2.330 2.230 2.246 741 -0.04(-1.93%)
May 17, 2024 2.290 19 -0.00(-0.00%)
May 16, 2024 2.309 2.309 2.207 2.290 1,847 +0.23(+11.17%)
May 15, 2024 2.240 2.250 1.850 2.060 11,417 -0.19(-8.44%)
May 14, 2024 2.250 2.250 2.150 2.250 1,326 +0.30(+15.38%)
May 13, 2024 2.200 2.200 1.950 1.950 7,528 -0.30(-13.33%)
May 10, 2024 2.370 2.488 2.250 2.250 920 +0.01(+0.45%)
May 09, 2024 2.260 2.640 2.100 2.240 3,506 +0.04(+1.82%)
May 08, 2024 2.250 2.270 2.100 2.200 4,395 +0.17(+8.37%)
May 07, 2024 1.950 2.200 1.950 2.030 6,461 +0.25(+14.04%)
May 06, 2024 2.030 2.030 1.780 1.780 1,485 -0.24(-11.88%)
May 02, 2024 2.020 0 +0.13(+6.87%)
May 01, 2024 2.000 2.000 1.890 1.890 5,113 -0.05(-2.82%)
Apr 30, 2024 1.950 1.991 1.945 1.945 1,323 +0.06(+2.91%)
Apr 29, 2024 1.977 1.977 1.890 1.890 4,687 -0.11(-5.50%)
Apr 26, 2024 2.040 2.040 1.950 2.000 5,575 -0.15(-6.98%)
Apr 25, 2024 2.010 2.150 2.000 2.150 13,055 +0.00(+0.00%)
Apr 24, 2024 2.100 2.150 2.100 2.150 1,145 -0.00(-0.00%)
Apr 23, 2024 2.150 2.150 2.150 2.150 101 +0.00(+0.00%)
Apr 22, 2024 2.540 2.540 2.140 2.150 4,061 -0.39(-15.35%)
Apr 19, 2024 2.560 2.580 2.465 2.540 3,855 -0.04(-1.55%)
Apr 18, 2024 2.400 2.580 2.400 2.580 509 +0.07(+2.63%)
Apr 17, 2024 2.360 2.514 2.360 2.514 1,532 +0.06(+2.32%)
Apr 16, 2024 2.562 2.562 2.360 2.457 1,490 -0.04(-1.72%)
Apr 15, 2024 2.890 2.890 2.500 2.500 3,428 -0.05(-1.96%)
Apr 12, 2024 2.880 2.880 2.550 2.550 668 -0.09(-3.43%)
Apr 10, 2024 2.640 71 -0.01(-0.36%)
Apr 09, 2024 2.700 2.700 2.625 2.650 4,528 -0.10(-3.63%)
Apr 08, 2024 2.850 2.850 2.750 2.750 1,032 -0.00(-0.00%)
Apr 05, 2024 2.945 2.945 2.750 2.750 1,485 -0.15(-5.17%)
Apr 04, 2024 2.900 2.900 2.900 2.900 255 -0.01(-0.34%)
Apr 03, 2024 2.880 2.910 2.880 2.910 1,271 +0.06(+2.28%)
Apr 02, 2024 3.110 3.170 2.790 2.845 9,513 -0.13(-4.53%)
Apr 01, 2024 2.980 2.980 2.980 2.980 317 +0.19(+6.81%)
Mar 28, 2024 2.790 2.790 2.790 2.790 651 -0.01(-0.42%)
Mar 27, 2024 2.800 2.890 2.800 2.802 448 +0.01(+0.42%)
Mar 26, 2024 2.850 3.000 2.780 2.790 5,021 -0.07(-2.45%)
Mar 25, 2024 2.860 2.860 2.860 2.860 733 -0.04(-1.38%)
Mar 22, 2024 3.000 3.020 2.900 2.900 875 -0.15(-4.92%)
Mar 21, 2024 3.105 3.105 3.000 3.050 6,763 +0.05(+1.67%)
Mar 20, 2024 2.850 3.110 2.850 3.000 1,597 +0.11(+3.81%)
Mar 19, 2024 2.890 2.890 2.890 2.890 413 -0.13(-4.45%)
Mar 18, 2024 3.200 3.231 3.025 3.025 1,175 +0.07(+2.53%)
Mar 15, 2024 3.101 3.250 2.920 2.950 1,987 -0.24(-7.52%)
Mar 14, 2024 3.010 3.190 3.000 3.190 7,433 +0.19(+6.33%)
Mar 13, 2024 3.000 3.000 3.000 3.000 414 -0.05(-1.64%)
Mar 12, 2024 3.090 3.100 3.000 3.050 15,534 +0.02(+0.66%)
Mar 11, 2024 3.165 3.165 3.030 3.030 643 -0.03(-0.98%)
Mar 08, 2024 3.090 3.100 3.050 3.060 9,636 -0.11(-3.47%)
Mar 07, 2024 3.050 3.200 3.010 3.170 10,428 +0.11(+3.59%)
Mar 06, 2024 2.990 3.100 2.990 3.060 5,537 -0.14(-4.38%)
Mar 05, 2024 2.980 3.230 2.980 3.200 15,549 +0.22(+7.38%)
Mar 04, 2024 2.990 3.000 2.780 2.980 17,771 +0.06(+1.88%)
Mar 01, 2024 2.900 2.925 2.860 2.925 3,352 -0.03(-0.85%)
Feb 29, 2024 2.750 3.030 2.750 2.950 7,289 -0.13(-4.22%)
Feb 28, 2024 2.730 3.100 2.730 3.080 9,531 +0.16(+5.48%)
Feb 27, 2024 3.060 3.075 2.920 2.920 7,076 -0.27(-8.46%)
Feb 26, 2024 3.190 3.190 3.110 3.190 729 +0.06(+1.92%)
Feb 23, 2024 3.000 3.190 2.960 3.130 7,222 -0.07(-2.19%)
Feb 22, 2024 3.100 3.300 3.000 3.200 4,646 -0.08(-2.44%)
Feb 21, 2024 3.250 3.300 3.200 3.280 2,889 -0.01(-0.30%)
Feb 20, 2024 3.290 3.290 3.290 3.290 137 -0.01(-0.30%)
Feb 16, 2024 3.200 3.300 3.200 3.300 2,781 +0.05(+1.54%)
Feb 15, 2024 3.210 3.400 3.210 3.250 520 -0.22(-6.34%)
Feb 14, 2024 3.400 3.500 3.200 3.470 3,352 +0.08(+2.36%)
Feb 13, 2024 3.242 3.400 3.242 3.390 774 -0.10(-2.87%)
Feb 12, 2024 3.073 3.490 3.073 3.490 1,923 +0.27(+8.39%)
Feb 09, 2024 3.030 3.330 3.030 3.220 1,460 -0.08(-2.42%)
Feb 08, 2024 3.450 3.450 3.200 3.300 1,019 +0.13(+4.10%)
Feb 07, 2024 3.030 3.170 2.730 3.170 2,342 -0.08(-2.46%)
Feb 06, 2024 3.100 3.700 3.100 3.250 3,378 +0.29(+9.80%)
Feb 05, 2024 3.000 3.000 2.500 2.960 5,337 -0.09(-2.95%)
Feb 02, 2024 3.000 3.240 3.000 3.050 1,332 -0.21(-6.44%)
Feb 01, 2024 3.100 3.260 3.000 3.260 3,081 -0.23(-6.59%)
Jan 31, 2024 3.490 3.490 3.490 3.490 518 +0.08(+2.35%)
Jan 30, 2024 3.490 3.750 3.400 3.410 885 -0.45(-11.66%)
Jan 29, 2024 3.920 3.920 3.580 3.860 2,000 +0.37(+10.60%)
Jan 26, 2024 3.300 3.600 3.080 3.490 5,263 +0.44(+14.43%)
Jan 25, 2024 2.940 3.450 2.890 3.050 3,956 +0.11(+3.74%)
Jan 24, 2024 3.090 3.280 2.760 2.940 4,844 -0.15(-4.90%)
Jan 23, 2024 3.260 3.381 3.090 3.092 3,386 -0.41(-11.67%)
Jan 19, 2024 3.500 66 +0.36(+11.46%)
Jan 18, 2024 3.100 3.140 3.010 3.140 2,558 +0.09(+2.95%)
Jan 17, 2024 3.000 3.150 3.000 3.050 5,871 -0.06(-1.93%)
Jan 16, 2024 3.240 3.270 3.000 3.110 4,006 -0.09(-2.81%)
Jan 12, 2024 3.200 3.350 3.200 3.200 2,865 -0.09(-2.74%)
Jan 11, 2024 3.530 3.530 3.000 3.290 11,916 -0.02(-0.60%)
Jan 10, 2024 3.310 3.600 3.310 3.310 941 -0.14(-4.06%)
Jan 09, 2024 3.710 3.710 3.330 3.450 10,053 -0.10(-2.82%)
Jan 08, 2024 3.390 3.800 3.390 3.550 3,503 -0.05(-1.39%)
Jan 05, 2024 3.750 3.750 3.600 3.600 1,570 -0.25(-6.49%)
Jan 04, 2024 3.710 3.850 3.710 3.850 731 +0.13(+3.49%)
Jan 03, 2024 3.520 3.720 3.470 3.720 5,681 -0.13(-3.38%)
Jan 02, 2024 3.980 4.000 3.650 3.850 9,547 +0.25(+6.94%)
Dec 29, 2023 3.600 3.860 3.350 3.600 9,785 +0.00(+0.00%)
Dec 28, 2023 4.100 4.250 3.450 3.600 7,648 -0.51(-12.41%)
Dec 27, 2023 3.620 4.140 3.620 4.110 5,519 +0.37(+9.89%)
Dec 26, 2023 4.190 4.190 3.600 3.740 12,576 -0.36(-8.78%)
Dec 22, 2023 3.870 4.640 3.675 4.100 13,908 +0.23(+5.94%)
Dec 21, 2023 3.400 3.870 3.400 3.870 16,763 +0.33(+9.32%)
Dec 20, 2023 3.360 3.700 3.360 3.540 6,689 +0.11(+3.21%)
Dec 19, 2023 3.390 3.430 3.390 3.430 1,000 +0.13(+3.94%)
Dec 18, 2023 3.200 3.300 3.040 3.300 5,239 -0.03(-0.93%)
Dec 15, 2023 3.500 3.570 3.150 3.331 11,044 -0.17(-4.83%)
Dec 14, 2023 3.810 3.813 3.100 3.500 4,301 +0.48(+15.89%)
Dec 13, 2023 3.000 3.803 2.650 3.020 14,336 +0.02(+0.67%)
Dec 12, 2023 3.500 3.500 3.000 3.000 4,891 -0.50(-14.29%)
Dec 11, 2023 3.690 3.830 3.210 3.500 11,459 -0.21(-5.66%)
Dec 08, 2023 3.690 4.110 3.640 3.710 9,418 -0.14(-3.64%)
Dec 07, 2023 3.710 4.000 3.700 3.850 1,806 +0.30(+8.45%)
Dec 06, 2023 3.700 4.120 3.540 3.550 24,002 -0.14(-3.79%)
Dec 05, 2023 3.452 3.720 3.452 3.690 11,367 +0.47(+14.60%)
Dec 04, 2023 3.300 3.460 2.990 3.220 9,464 +0.10(+3.21%)
Dec 01, 2023 3.468 3.468 3.120 3.120 1,551 -0.21(-6.31%)
Nov 30, 2023 3.250 3.490 3.160 3.330 8,710 +0.05(+1.52%)
Nov 29, 2023 3.230 3.408 3.150 3.280 13,245 -0.22(-6.29%)
Nov 28, 2023 3.330 3.600 3.110 3.500 9,503 +0.42(+13.64%)
Nov 27, 2023 2.930 3.320 2.869 3.080 14,965 +0.21(+7.32%)
Nov 24, 2023 2.010 3.150 1.990 2.870 31,193 +0.91(+46.43%)
Nov 22, 2023 1.700 1.960 1.280 1.960 3,278 +0.31(+18.79%)
Nov 21, 2023 1.545 1.700 1.545 1.650 1,519 +0.07(+4.44%)
Nov 20, 2023 1.170 1.580 1.150 1.580 6,308 +0.23(+17.03%)
Nov 17, 2023 1.350 1.350 1.350 1.350 132 +0.00(+0.00%)
Nov 16, 2023 1.190 1.350 1.190 1.350 1,223 +0.16(+13.45%)
Nov 15, 2023 1.230 1.230 1.180 1.190 6,523 +0.16(+15.53%)
Nov 14, 2023 1.260 1.260 1.030 1.030 1,896 -0.24(-18.90%)
Nov 13, 2023 1.350 1.350 1.260 1.270 6,209 +0.02(+1.20%)
Nov 10, 2023 1.260 1.260 1.255 1.255 2,214 +0.16(+15.14%)
Nov 09, 2023 1.090 1.100 1.070 1.090 943 -0.23(-17.42%)
Nov 07, 2023 1.320 8 +0.25(+23.82%)
Nov 06, 2023 1.066 1.066 1.066 1.066 507 -0.08(-7.29%)
Nov 03, 2023 1.150 1.170 1.095 1.150 4,003 +0.04(+3.59%)
Nov 02, 2023 1.070 1.135 1.070 1.110 3,015 -0.04(-3.48%)
Oct 30, 2023 1.150 17 -0.07(-5.35%)
Oct 27, 2023 1.215 1.215 1.215 1.215 216 +0.04(+2.97%)
Oct 26, 2023 1.200 1.200 1.110 1.180 652 -0.02(-1.67%)
Oct 25, 2023 1.270 1.300 1.100 1.200 2,531 -0.15(-11.11%)
Oct 24, 2023 1.120 1.442 1.100 1.350 12,710 +0.25(+22.73%)
Oct 23, 2023 0.9799 1.100 0.9001 1.100 6,715 +0.12(+12.24%)
Oct 20, 2023 0.8600 0.9900 0.8600 0.9800 1,200 +0.10(+11.38%)
Oct 19, 2023 0.8300 0.8799 0.8300 0.8799 1,697 -0.07(-7.38%)
Oct 18, 2023 0.7500 0.9500 0.7500 0.9500 2,994 +0.15(+18.75%)
Oct 17, 2023 0.8500 0.9400 0.8000 0.8000 6,801 -0.15(-15.78%)
Oct 16, 2023 1.030 1.020 0.8524 0.9499 9,300 -0.14(-12.85%)
Oct 13, 2023 1.180 1.180 1.090 1.090 2,823 -0.09(-7.63%)
Oct 12, 2023 1.200 1.210 1.000 1.180 3,330 +0.00(+0.00%)
Oct 11, 2023 1.170 1.250 1.170 1.180 4,493 +0.08(+7.26%)
Oct 10, 2023 1.000 1.270 1.000 1.100 3,424 +0.17(+18.28%)
Oct 09, 2023 1.090 1.090 0.9301 0.9301 3,654 +0.00(+0.41%)
Oct 06, 2023 1.200 1.200 0.9263 0.9263 30,566 -0.31(-25.30%)
Oct 05, 2023 1.200 1.240 1.200 1.240 867 +0.04(+3.33%)
Oct 04, 2023 1.200 1.415 1.200 1.200 4,256 +0.00(+0.00%)
Oct 03, 2023 1.250 1.510 1.200 1.200 3,162 -0.05(-4.01%)
Oct 02, 2023 1.330 1.330 1.250 1.250 2,714 -0.05(-3.83%)
Sep 29, 2023 1.250 1.300 1.232 1.300 4,539 +0.04(+3.37%)
Sep 28, 2023 1.258 1.258 1.258 1.258 385 +0.02(+1.41%)
Sep 27, 2023 1.340 1.340 1.200 1.240 3,548 +0.01(+0.90%)
Sep 26, 2023 1.160 1.229 1.150 1.229 2,369 +0.07(+5.95%)
Sep 25, 2023 1.200 1.160 1.160 1.160 1,942 -0.04(-3.20%)
Sep 22, 2023 1.160 1.240 1.160 1.198 2,029 -0.00(-0.14%)
Sep 21, 2023 1.350 1.400 1.200 1.200 5,591 -0.20(-14.29%)
Sep 20, 2023 1.390 1.410 1.390 1.400 1,676 +0.00(+0.01%)
Sep 19, 2023 1.350 1.400 1.350 1.400 1,962 +0.02(+1.44%)
Sep 18, 2023 1.390 1.392 1.260 1.380 3,298 -0.01(-0.72%)
Sep 15, 2023 1.400 1.410 1.390 1.390 1,085 -0.00(-0.01%)
Sep 14, 2023 1.390 1.400 1.353 1.390 2,540 -0.01(-0.71%)
Sep 13, 2023 1.450 1.450 1.270 1.400 4,525 -0.07(-4.76%)
Sep 12, 2023 1.470 1.470 1.470 1.470 324 +0.01(+0.68%)
Sep 11, 2023 1.450 1.700 1.353 1.460 2,630 +0.07(+5.04%)
Sep 08, 2023 1.350 1.400 1.350 1.390 2,432 -0.06(-4.14%)
Sep 07, 2023 1.400 1.450 1.400 1.450 2,010 -0.07(-4.61%)
Sep 05, 2023 1.520 143 +0.02(+1.33%)
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.