Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5375 -0.0370 (-6.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 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 (%)
Jul 25, 2025 0.5592 0.5811 0.5317 0.5375 1,531,013 -0.04(-6.44%)
Jul 24, 2025 0.5706 0.6150 0.5706 0.5745 1,230,979 +0.00(+0.42%)
Jul 23, 2025 0.6400 0.6400 0.5700 0.5721 2,245,647 -0.06(-9.91%)
Jul 22, 2025 0.6400 0.6405 0.5785 0.6350 1,598,501 +0.03(+4.10%)
Jul 21, 2025 0.6917 0.7000 0.5996 0.6100 3,421,725 -0.02(-3.17%)
Jul 18, 2025 0.6100 0.6800 0.6100 0.6300 2,638,250 +0.03(+4.44%)
Jul 17, 2025 0.6246 0.6499 0.5696 0.6032 3,768,714 -0.03(-5.14%)
Jul 16, 2025 0.4699 0.6800 0.4605 0.6359 28,106,976 -0.13(-16.78%)
Jul 15, 2025 1.120 1.120 0.7641 0.7641 5,068,675 -0.35(-31.16%)
Jul 14, 2025 1.320 1.570 1.100 1.110 4,277,991 -0.40(-26.49%)
Jul 11, 2025 1.070 1.720 1.030 1.510 14,181,467 +0.44(+41.12%)
Jul 10, 2025 0.8700 1.130 0.8100 1.070 4,291,907 +0.23(+26.63%)
Jul 09, 2025 0.8600 0.8992 0.8000 0.8450 5,333,436 -0.01(-1.19%)
Jul 08, 2025 0.6880 0.9000 0.6810 0.8552 5,401,136 +0.18(+26.14%)
Jul 07, 2025 0.7300 0.7549 0.6700 0.6780 732,289 -0.04(-5.68%)
Jul 03, 2025 0.6900 0.7289 0.6700 0.7188 793,992 +0.04(+6.14%)
Jul 02, 2025 0.6200 0.6900 0.6180 0.6772 1,176,043 +0.07(+11.93%)
Jul 01, 2025 0.5600 0.6100 0.5600 0.6050 431,656 +0.03(+5.03%)
Jun 30, 2025 0.5700 0.5956 0.5357 0.5760 609,878 +0.02(+4.18%)
Jun 27, 2025 0.5600 0.6100 0.5500 0.5529 766,897 -0.00(-0.38%)
Jun 26, 2025 0.5550 0.5700 0.5440 0.5550 301,115 -0.01(-0.89%)
Jun 25, 2025 0.5555 0.5750 0.5454 0.5600 235,536 +0.01(+1.82%)
Jun 24, 2025 0.5500 0.5749 0.5409 0.5500 884,637 +0.00(+0.82%)
Jun 23, 2025 0.5400 0.5699 0.5300 0.5455 217,848 -0.01(-2.42%)
Jun 20, 2025 0.5800 0.5890 0.5450 0.5590 337,046 -0.02(-3.62%)
Jun 18, 2025 0.5784 0.5850 0.5402 0.5800 601,685 +0.00(+0.36%)
Jun 17, 2025 0.6047 0.6047 0.5478 0.5779 649,446 -0.03(-4.16%)
Jun 16, 2025 0.6200 0.6200 0.5860 0.6030 344,259 -0.02(-2.73%)
Jun 13, 2025 0.6100 0.6200 0.5800 0.6199 396,961 -0.02(-3.86%)
Jun 12, 2025 0.6700 0.6769 0.5998 0.6448 875,584 -0.03(-4.90%)
Jun 11, 2025 0.6500 0.7680 0.6500 0.6780 3,814,479 -0.00(-0.29%)
Jun 10, 2025 0.6500 0.6956 0.6350 0.6800 285,335 +0.02(+3.03%)
Jun 09, 2025 0.6300 0.6690 0.6141 0.6600 574,820 +0.03(+4.76%)
Jun 06, 2025 0.6201 0.6999 0.5648 0.6300 1,156,249 +0.05(+9.19%)
Jun 05, 2025 0.6100 0.6300 0.5700 0.5770 1,726,167 -0.03(-5.21%)
Jun 04, 2025 0.6200 0.6526 0.5752 0.6087 445,828 -0.02(-3.38%)
Jun 03, 2025 0.6500 0.6600 0.6100 0.6300 356,888 +0.01(+1.68%)
Jun 02, 2025 0.6206 0.6600 0.6001 0.6196 265,078 -0.02(-3.19%)
May 30, 2025 0.6303 0.6790 0.6212 0.6400 178,550 -0.01(-1.54%)
May 29, 2025 0.6502 0.6780 0.6290 0.6500 283,154 -0.02(-2.26%)
May 28, 2025 0.7000 0.7199 0.6408 0.6650 289,291 -0.03(-4.96%)
May 27, 2025 0.7210 0.7400 0.6650 0.6997 303,081 -0.02(-2.68%)
May 23, 2025 0.7200 0.7400 0.7005 0.7190 464,810 -0.03(-4.13%)
May 22, 2025 0.8100 0.8240 0.7300 0.7500 751,518 -0.05(-5.70%)
May 21, 2025 0.8100 0.8875 0.7600 0.7953 493,655 -0.02(-2.04%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.