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

Stabilis Solutions Inc (NQ: SLNG )

4.040 +0.070 (+1.76%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 24, 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 (%)
Feb 28, 2023 3.920 3.920 3.770 3.820 8,435 -0.08(-2.05%)
Feb 27, 2023 3.930 4.030 3.900 3.900 5,687 -0.02(-0.51%)
Feb 24, 2023 4.010 4.110 3.870 3.920 6,887 +0.01(+0.26%)
Feb 23, 2023 4.120 4.125 3.850 3.910 6,871 +0.17(+4.55%)
Feb 22, 2023 3.800 4.015 3.740 3.740 3,002 -0.11(-2.86%)
Feb 21, 2023 4.010 4.350 3.799 3.850 17,217 -0.28(-6.78%)
Feb 17, 2023 4.210 4.440 4.100 4.130 6,538 -0.08(-1.90%)
Feb 16, 2023 4.500 4.500 4.110 4.210 22,476 -0.25(-5.61%)
Feb 15, 2023 4.530 4.580 4.450 4.460 12,794 -0.04(-0.89%)
Feb 14, 2023 4.590 4.650 4.450 4.500 7,906 +0.02(+0.45%)
Feb 13, 2023 4.370 4.550 4.330 4.480 17,134 -0.07(-1.54%)
Feb 10, 2023 4.830 4.984 4.500 4.550 12,473 -0.10(-2.15%)
Feb 09, 2023 4.930 4.930 4.520 4.650 9,397 -0.05(-1.06%)
Feb 08, 2023 4.870 5.177 4.660 4.700 26,110 -0.17(-3.49%)
Feb 07, 2023 4.650 4.870 4.600 4.870 12,390 +0.24(+5.18%)
Feb 06, 2023 5.040 5.223 4.630 4.630 21,081 -0.12(-2.52%)
Feb 03, 2023 4.630 4.750 4.610 4.750 7,383 +0.14(+3.03%)
Feb 02, 2023 4.750 4.750 4.610 4.610 10,289 +0.00(+0.00%)
Feb 01, 2023 4.590 4.730 4.590 4.610 4,869 +0.03(+0.55%)
Jan 31, 2023 4.450 4.675 4.430 4.585 5,537 -0.01(-0.22%)
Jan 30, 2023 4.690 4.719 4.450 4.595 4,666 -0.11(-2.23%)
Jan 27, 2023 4.630 4.740 4.620 4.700 8,730 +0.20(+4.44%)
Jan 26, 2023 4.540 4.645 4.447 4.500 10,207 -0.01(-0.22%)
Jan 25, 2023 4.470 4.750 4.350 4.510 12,060 +0.05(+1.12%)
Jan 24, 2023 4.470 4.870 4.460 4.460 9,098 -0.07(-1.55%)
Jan 23, 2023 4.745 4.745 4.500 4.530 11,859 +0.06(+1.34%)
Jan 20, 2023 4.550 4.750 4.390 4.470 13,385 -0.02(-0.33%)
Jan 19, 2023 4.590 4.900 4.406 4.485 12,106 -0.17(-3.55%)
Jan 18, 2023 5.015 5.070 4.450 4.650 34,464 -0.44(-8.64%)
Jan 17, 2023 5.150 5.300 5.015 5.090 4,615 +0.09(+1.80%)
Jan 13, 2023 5.430 5.440 4.600 5.000 19,459 -0.46(-8.42%)
Jan 12, 2023 5.140 5.460 5.070 5.460 9,529 +0.33(+6.33%)
Jan 11, 2023 5.166 5.190 5.100 5.135 2,869 +0.01(+0.28%)
Jan 10, 2023 5.150 5.150 5.120 5.121 1,094 +0.00(+0.02%)
Jan 09, 2023 5.170 5.440 5.070 5.120 5,501 +0.02(+0.39%)
Jan 06, 2023 5.182 5.210 5.080 5.100 6,436 +0.01(+0.19%)
Jan 05, 2023 5.150 5.190 5.090 5.090 2,958 -0.21(-3.96%)
Jan 04, 2023 5.150 5.300 5.150 5.300 4,561 -0.05(-0.86%)
Jan 03, 2023 5.090 5.346 5.090 5.346 3,854 +0.03(+0.58%)
Dec 30, 2022 5.080 5.315 5.070 5.315 7,463 +0.22(+4.22%)
Dec 29, 2022 5.010 5.250 5.010 5.100 12,233 +0.00(+0.00%)
Dec 28, 2022 5.490 5.490 5.090 5.100 6,251 -0.39(-7.10%)
Dec 27, 2022 5.590 5.850 5.440 5.490 7,014 -0.17(-3.00%)
Dec 23, 2022 5.750 5.750 5.600 5.660 1,611 +0.16(+2.84%)
Dec 22, 2022 5.620 5.658 5.504 5.504 2,647 -0.17(-2.93%)
Dec 21, 2022 5.390 6.249 5.380 5.670 28,440 +0.15(+2.72%)
Dec 20, 2022 5.620 5.660 5.410 5.520 13,478 +0.39(+7.60%)
Dec 19, 2022 5.040 5.380 5.040 5.130 6,163 -0.35(-6.39%)
Dec 16, 2022 5.450 5.540 5.220 5.480 12,021 -0.02(-0.36%)
Dec 15, 2022 5.720 5.720 5.450 5.500 1,729 -0.02(-0.36%)
Dec 14, 2022 5.710 5.760 5.510 5.520 7,616 -0.19(-3.33%)
Dec 13, 2022 5.790 6.230 5.710 5.710 10,029 -0.17(-2.89%)
Dec 12, 2022 5.560 5.910 5.560 5.880 8,599 +0.07(+1.20%)
Dec 09, 2022 6.190 6.190 5.710 5.810 9,051 -0.17(-2.84%)
Dec 08, 2022 5.830 6.199 5.760 5.980 9,042 +0.17(+2.93%)
Dec 07, 2022 6.020 6.210 5.810 5.810 10,627 -0.34(-5.53%)
Dec 06, 2022 6.550 6.550 6.150 6.150 9,232 -0.43(-6.53%)
Dec 05, 2022 6.760 6.760 6.560 6.580 4,171 -0.09(-1.35%)
Dec 02, 2022 6.810 6.914 6.650 6.670 10,140 -0.10(-1.48%)
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.