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

Stabilis Solutions Inc (NQ: SLNG )

4.069 +0.049 (+1.22%)
Streaming Delayed Price Updated: 12:53 PM 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 (%)
Aug 31, 2021 6.970 7.200 6.800 6.930 5,318 -0.03(-0.48%)
Aug 30, 2021 7.140 7.140 6.905 6.963 7,071 +0.12(+1.80%)
Aug 27, 2021 6.870 6.870 6.718 6.840 875 +0.22(+3.32%)
Aug 26, 2021 6.450 6.740 6.350 6.620 10,876 +0.17(+2.64%)
Aug 25, 2021 6.660 6.660 6.450 6.450 6,381 -0.08(-1.20%)
Aug 24, 2021 6.660 6.780 6.205 6.529 8,205 -0.25(-3.71%)
Aug 23, 2021 6.500 6.960 6.500 6.780 7,408 -0.17(-2.50%)
Aug 20, 2021 6.979 6.979 6.745 6.954 696 +0.04(+0.64%)
Aug 19, 2021 6.710 6.910 6.710 6.910 3,184 +0.07(+0.95%)
Aug 18, 2021 6.800 6.930 6.800 6.845 9,122 +0.08(+1.11%)
Aug 17, 2021 6.970 6.970 6.770 6.770 807 +0.16(+2.36%)
Aug 16, 2021 7.060 7.060 6.614 6.614 1,614 -0.20(-2.97%)
Aug 13, 2021 7.220 7.220 6.800 6.817 7,569 -0.29(-4.12%)
Aug 12, 2021 7.120 7.150 7.000 7.110 5,988 -0.04(-0.56%)
Aug 11, 2021 7.310 7.426 7.150 7.150 6,903 -0.42(-5.55%)
Aug 10, 2021 7.530 7.600 7.320 7.570 5,736 -0.02(-0.26%)
Aug 09, 2021 7.897 7.897 7.580 7.590 3,832 -0.40(-4.97%)
Aug 06, 2021 7.800 7.987 7.600 7.987 4,140 +0.02(+0.22%)
Aug 05, 2021 8.140 8.140 7.647 7.970 7,709 -0.03(-0.38%)
Aug 04, 2021 8.450 8.450 7.715 8.000 7,508 -0.50(-5.88%)
Aug 03, 2021 8.190 8.500 8.190 8.500 6,174 +0.08(+0.94%)
Aug 02, 2021 7.974 8.421 7.974 8.421 1,736 +0.38(+4.74%)
Jul 30, 2021 8.060 8.060 8.040 8.040 761 -0.25(-3.01%)
Jul 29, 2021 8.290 8.300 8.000 8.290 9,083 +0.07(+0.85%)
Jul 28, 2021 8.351 8.351 8.220 8.220 912 -0.15(-1.79%)
Jul 27, 2021 8.370 8.370 8.370 8.370 646 +0.00(+0.00%)
Jul 26, 2021 8.416 8.430 8.370 8.370 2,526 +0.00(+0.00%)
Jul 23, 2021 8.280 8.450 8.270 8.370 1,186 +0.17(+2.07%)
Jul 22, 2021 8.500 8.504 7.750 8.200 3,323 -0.28(-3.30%)
Jul 21, 2021 7.800 9.720 7.500 8.480 15,865 +0.68(+8.72%)
Jul 20, 2021 8.480 8.480 7.800 7.800 13,268 -0.46(-5.57%)
Jul 19, 2021 8.050 8.720 8.000 8.260 8,424 -0.10(-1.20%)
Jul 16, 2021 8.600 9.030 8.360 8.360 5,871 -0.37(-4.26%)
Jul 15, 2021 8.830 8.830 8.665 8.732 1,989 -0.11(-1.22%)
Jul 14, 2021 8.750 9.320 8.630 8.840 4,426 +0.20(+2.31%)
Jul 13, 2021 8.750 8.860 8.510 8.640 4,868 -0.13(-1.48%)
Jul 12, 2021 8.510 8.965 8.510 8.770 5,104 +0.27(+3.18%)
Jul 09, 2021 8.500 9.000 8.500 8.500 10,668 -0.09(-1.05%)
Jul 08, 2021 9.380 9.380 8.500 8.590 17,598 -0.86(-9.10%)
Jul 07, 2021 9.640 9.674 9.440 9.450 2,315 +0.00(+0.00%)
Jul 06, 2021 9.571 10.000 9.450 9.450 7,061 -0.31(-3.18%)
Jul 02, 2021 9.700 9.880 9.600 9.760 4,024 -0.02(-0.20%)
Jul 01, 2021 9.950 10.09 9.780 9.780 2,149 -0.17(-1.71%)
Jun 30, 2021 9.980 9.990 9.780 9.950 4,371 -0.08(-0.80%)
Jun 29, 2021 10.31 10.31 10.00 10.03 8,131 -0.24(-2.34%)
Jun 28, 2021 10.27 10.39 9.956 10.27 26,817 +0.11(+1.08%)
Jun 25, 2021 10.00 10.39 9.880 10.16 33,430 +0.05(+0.49%)
Jun 24, 2021 9.800 10.47 9.630 10.11 41,604 +0.43(+4.44%)
Jun 23, 2021 9.050 9.790 9.000 9.680 48,411 +0.66(+7.32%)
Jun 22, 2021 9.060 9.060 8.870 9.020 15,644 +0.08(+0.89%)
Jun 21, 2021 8.700 9.090 8.700 8.940 14,381 +0.36(+4.20%)
Jun 18, 2021 8.900 9.140 8.450 8.580 43,490 -0.21(-2.39%)
Jun 17, 2021 8.880 9.120 8.660 8.790 12,872 -0.13(-1.46%)
Jun 16, 2021 8.580 9.120 8.580 8.920 25,544 +0.35(+4.08%)
Jun 15, 2021 8.860 9.090 8.030 8.570 50,133 -0.48(-5.30%)
Jun 14, 2021 8.940 9.140 8.550 9.050 32,624 +0.18(+2.03%)
Jun 11, 2021 8.520 8.870 8.509 8.870 16,121 +0.39(+4.60%)
Jun 10, 2021 8.500 8.690 8.000 8.480 13,286 +0.38(+4.69%)
Jun 09, 2021 7.600 8.880 7.600 8.100 86,235 +0.58(+7.71%)
Jun 08, 2021 7.406 7.520 7.406 7.520 4,789 +0.19(+2.59%)
Jun 07, 2021 7.590 7.590 7.318 7.330 4,017 -0.23(-3.04%)
Jun 04, 2021 7.670 7.670 7.010 7.560 7,535 -0.03(-0.40%)
Jun 03, 2021 7.700 7.700 7.520 7.590 5,982 -0.16(-2.06%)
Jun 02, 2021 7.750 7.800 7.540 7.750 12,698 +0.16(+2.11%)
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.