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

Stabilis Solutions Inc (NQ: SLNG )

4.050 +0.030 (+0.75%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 23, 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 (%)
Nov 29, 2023 4.540 108 -0.07(-1.52%)
Nov 28, 2023 4.600 4.610 4.600 4.610 811 +0.10(+2.22%)
Nov 27, 2023 4.730 4.730 4.430 4.510 2,811 -0.22(-4.65%)
Nov 24, 2023 4.630 4.730 4.630 4.730 1,021 +0.26(+5.82%)
Nov 22, 2023 4.708 4.708 4.470 4.470 3,342 +0.02(+0.39%)
Nov 21, 2023 4.630 4.630 4.453 4.453 903 -0.26(-5.46%)
Nov 20, 2023 4.750 4.750 4.710 4.710 1,692 +0.05(+1.07%)
Nov 17, 2023 4.760 4.781 4.660 4.660 1,587 -0.26(-5.28%)
Nov 16, 2023 4.965 4.965 4.920 4.920 3,244 -0.00(-0.01%)
Nov 15, 2023 4.920 4.920 4.920 4.920 276 +0.01(+0.21%)
Nov 14, 2023 4.800 4.910 4.790 4.910 2,048 +0.00(+0.00%)
Nov 13, 2023 4.910 4.910 4.910 4.910 5,415 +0.22(+4.80%)
Nov 10, 2023 4.610 4.685 4.510 4.685 4,499 -0.01(-0.11%)
Nov 09, 2023 4.780 4.970 4.580 4.690 2,111 +0.14(+3.08%)
Nov 08, 2023 4.560 4.560 4.550 4.550 1,059 -0.02(-0.44%)
Nov 07, 2023 4.670 4.680 4.550 4.570 2,190 -0.08(-1.72%)
Nov 06, 2023 4.714 4.722 4.650 4.650 1,750 +0.00(+0.00%)
Nov 03, 2023 5.120 5.130 4.650 4.650 4,785 -0.29(-5.87%)
Nov 02, 2023 4.780 4.945 4.700 4.940 7,788 +0.24(+5.11%)
Nov 01, 2023 4.900 4.970 4.679 4.700 8,506 -0.30(-6.00%)
Oct 31, 2023 4.820 5.290 4.780 5.000 25,853 +0.58(+13.12%)
Oct 30, 2023 4.470 4.470 4.420 4.420 843 -0.05(-1.12%)
Oct 27, 2023 4.350 4.510 4.110 4.470 10,795 +0.23(+5.42%)
Oct 26, 2023 4.240 4.240 4.240 4.240 401 -0.06(-1.40%)
Oct 25, 2023 4.160 4.300 4.125 4.300 3,931 +0.06(+1.42%)
Oct 24, 2023 4.120 4.242 4.040 4.240 1,370 +0.04(+0.95%)
Oct 23, 2023 4.260 4.260 4.155 4.200 1,138 +0.13(+3.19%)
Oct 20, 2023 4.070 4.070 4.070 4.070 633 -0.11(-2.63%)
Oct 19, 2023 4.160 4.180 4.160 4.180 1,287 +0.02(+0.48%)
Oct 18, 2023 4.150 4.190 4.040 4.160 6,930 +0.01(+0.24%)
Oct 17, 2023 4.240 4.240 4.150 4.150 3,492 -0.02(-0.48%)
Oct 16, 2023 4.220 4.310 4.160 4.170 4,833 -0.04(-0.95%)
Oct 13, 2023 4.160 4.210 4.160 4.210 2,929 +0.11(+2.68%)
Oct 12, 2023 4.500 4.500 4.030 4.100 3,918 -0.02(-0.49%)
Oct 11, 2023 4.180 4.440 4.080 4.120 18,851 -0.23(-5.29%)
Oct 10, 2023 4.380 4.700 4.050 4.350 33,073 +0.01(+0.23%)
Oct 09, 2023 4.840 4.840 4.215 4.340 10,356 +0.07(+1.64%)
Oct 06, 2023 4.270 4.370 4.120 4.270 22,826 -0.09(-2.06%)
Oct 05, 2023 4.520 4.530 4.360 4.360 3,732 +0.17(+4.06%)
Oct 04, 2023 4.260 4.300 4.070 4.190 31,399 +0.01(+0.24%)
Oct 03, 2023 4.250 4.325 4.170 4.180 22,977 -0.10(-2.34%)
Oct 02, 2023 4.320 4.350 4.201 4.280 12,822 +0.03(+0.71%)
Sep 29, 2023 4.380 4.570 4.250 4.250 42,638 -0.10(-2.30%)
Sep 28, 2023 4.300 4.350 4.280 4.350 911 +0.19(+4.57%)
Sep 27, 2023 4.450 4.450 4.102 4.160 3,489 -0.04(-0.95%)
Sep 26, 2023 4.480 4.480 4.060 4.200 4,196 -0.02(-0.47%)
Sep 25, 2023 4.130 4.440 4.210 4.220 36,880 -0.02(-0.47%)
Sep 22, 2023 4.220 4.445 4.190 4.240 23,267 +0.11(+2.66%)
Sep 21, 2023 4.210 4.210 4.080 4.130 1,912 -0.25(-5.71%)
Sep 20, 2023 4.320 4.880 4.180 4.380 36,386 -0.01(-0.23%)
Sep 19, 2023 4.270 4.460 4.090 4.390 8,111 +0.04(+0.92%)
Sep 18, 2023 4.500 4.560 4.310 4.350 13,872 -0.05(-1.14%)
Sep 15, 2023 4.380 4.620 4.230 4.400 23,585 +0.05(+1.15%)
Sep 14, 2023 4.250 4.620 4.250 4.350 2,956 +0.08(+1.87%)
Sep 13, 2023 4.230 4.598 4.170 4.270 13,837 +0.00(+0.00%)
Sep 12, 2023 4.250 4.570 4.250 4.270 8,708 +0.08(+1.91%)
Sep 11, 2023 4.250 4.310 4.100 4.190 7,408 +0.10(+2.44%)
Sep 08, 2023 4.090 4.440 3.930 4.090 37,437 +0.01(+0.25%)
Sep 07, 2023 4.110 4.350 3.950 4.080 41,301 -0.14(-3.32%)
Sep 06, 2023 4.430 4.439 4.160 4.220 17,649 -0.10(-2.31%)
Sep 05, 2023 4.310 4.440 4.310 4.320 4,118 -0.08(-1.82%)
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.