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 (%)
Oct 02, 2019 6.230 6.230 0 +0.00(+0.00%)
Oct 01, 2019 6.460 6.460 5.500 6.030 9,179 -0.47(-7.23%)
Sep 30, 2019 5.850 6.500 5.625 6.500 8,783 +0.64(+10.92%)
Sep 27, 2019 5.895 6.060 5.810 5.860 4,900 -0.13(-2.17%)
Sep 26, 2019 6.320 6.320 5.750 5.990 9,117 -0.33(-5.22%)
Sep 25, 2019 6.070 6.540 6.070 6.320 4,511 +0.11(+1.69%)
Sep 24, 2019 6.331 6.331 6.102 6.215 3,970 -0.08(-1.28%)
Sep 23, 2019 6.050 6.566 6.050 6.295 3,575 +0.19(+3.03%)
Sep 20, 2019 6.150 6.453 6.110 6.110 3,900 -0.18(-2.86%)
Sep 19, 2019 6.610 6.800 6.117 6.290 5,779 -0.03(-0.47%)
Sep 18, 2019 6.454 6.729 6.320 6.320 1,923 -0.24(-3.67%)
Sep 17, 2019 7.500 7.500 6.335 6.561 21,519 -0.31(-4.56%)
Sep 16, 2019 6.920 6.990 6.544 6.874 13,062 +0.47(+7.41%)
Sep 13, 2019 6.180 7.230 6.180 6.400 3,800 +0.03(+0.45%)
Sep 12, 2019 6.350 6.372 6.320 6.372 1,168 +0.20(+3.22%)
Sep 11, 2019 7.850 7.850 6.173 6.173 10,486 -0.79(-11.31%)
Sep 10, 2019 6.390 7.862 6.292 6.960 25,721 +0.74(+11.90%)
Sep 09, 2019 6.390 6.390 6.150 6.220 11,611 -0.09(-1.43%)
Sep 06, 2019 6.150 6.561 6.150 6.310 5,800 +0.28(+4.64%)
Sep 05, 2019 6.420 6.817 6.030 6.030 9,646 -0.37(-5.78%)
Sep 04, 2019 5.750 6.720 5.660 6.400 9,815 +0.33(+5.44%)
Sep 03, 2019 5.360 6.200 5.150 6.070 10,054 +0.57(+10.36%)
Aug 30, 2019 5.660 5.660 5.500 5.500 800 -0.06(-1.08%)
Aug 29, 2019 5.760 5.850 5.300 5.560 7,231 -0.14(-2.46%)
Aug 28, 2019 5.410 5.720 5.110 5.700 13,403 +0.40(+7.55%)
Aug 27, 2019 5.470 5.470 5.011 5.300 1,920 +0.20(+3.92%)
Aug 26, 2019 5.285 5.294 4.975 5.100 5,444 -0.16(-3.04%)
Aug 23, 2019 5.610 5.770 5.000 5.260 8,800 -0.49(-8.52%)
Aug 22, 2019 5.560 5.790 4.770 5.750 9,570 +0.54(+10.26%)
Aug 21, 2019 4.891 5.790 4.891 5.215 23,288 +1.05(+25.36%)
Aug 20, 2019 4.460 4.946 4.020 4.160 8,880 -0.34(-7.65%)
Aug 19, 2019 4.070 4.546 4.020 4.505 13,252 +0.48(+12.05%)
Aug 16, 2019 4.190 4.190 3.792 4.020 5,300 -0.30(-6.94%)
Aug 15, 2019 4.080 4.320 3.848 4.320 2,940 -0.02(-0.44%)
Aug 14, 2019 4.400 4.498 3.923 4.339 5,662 +0.05(+1.15%)
Aug 13, 2019 4.880 4.880 4.240 4.290 6,216 -0.64(-12.98%)
Aug 12, 2019 4.130 4.930 4.000 4.930 9,126 +0.65(+15.19%)
Aug 09, 2019 4.170 4.280 3.900 4.280 3,200 -0.02(-0.47%)
Aug 08, 2019 4.220 4.300 4.020 4.300 6,085 +0.05(+1.18%)
Aug 07, 2019 4.530 4.530 4.090 4.250 17,348 -0.43(-9.19%)
Aug 06, 2019 4.620 4.690 4.190 4.680 27,544 +0.00(+0.00%)
Aug 05, 2019 4.451 5.630 3.700 4.680 158,252 -0.46(-8.95%)
Aug 02, 2019 5.010 5.440 4.612 5.140 10,000 +0.18(+3.63%)
Aug 01, 2019 5.330 5.393 4.960 4.960 9,455 -0.45(-8.32%)
Jul 31, 2019 5.080 5.800 4.800 5.410 45,683 +0.33(+6.50%)
Jul 30, 2019 5.360 5.810 5.040 5.080 28,113 -0.43(-7.80%)
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.