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, 2022 4.750 4.990 4.750 4.773 1,176 +0.08(+1.77%)
Aug 30, 2022 4.730 4.730 4.690 4.690 1,235 -0.15(-3.10%)
Aug 29, 2022 4.810 5.100 4.490 4.840 5,775 -0.15(-3.01%)
Aug 26, 2022 5.312 5.599 4.990 4.990 5,158 +0.01(+0.21%)
Aug 25, 2022 5.120 5.310 4.733 4.980 11,018 +0.20(+4.18%)
Aug 24, 2022 4.680 5.450 4.680 4.780 10,414 +0.12(+2.58%)
Aug 23, 2022 4.480 4.972 4.480 4.660 7,303 +0.18(+4.02%)
Aug 22, 2022 4.480 4.480 4.130 4.480 7,544 +0.08(+1.82%)
Aug 19, 2022 4.114 4.490 4.114 4.400 4,563 -0.10(-2.21%)
Aug 18, 2022 5.690 5.688 4.120 4.499 26,379 -0.54(-10.64%)
Aug 17, 2022 4.620 5.500 4.620 5.035 18,944 +0.40(+8.75%)
Aug 16, 2022 4.210 4.630 4.210 4.630 10,265 +0.52(+12.65%)
Aug 15, 2022 4.250 4.250 4.090 4.110 1,878 -0.24(-5.52%)
Aug 12, 2022 4.530 4.530 4.350 4.350 1,738 -0.33(-7.15%)
Aug 10, 2022 4.685 182 +0.10(+2.29%)
Aug 09, 2022 4.636 4.636 4.580 4.580 1,492 +0.04(+0.94%)
Aug 08, 2022 4.570 4.750 4.537 4.537 3,572 +0.10(+2.19%)
Aug 05, 2022 4.550 4.560 4.290 4.440 1,342 +0.06(+1.37%)
Aug 04, 2022 4.310 4.500 4.260 4.380 1,861 +0.17(+4.04%)
Aug 03, 2022 4.500 4.500 4.210 4.210 1,188 -0.09(-2.09%)
Aug 02, 2022 4.235 4.360 4.196 4.300 5,153 +0.15(+3.61%)
Aug 01, 2022 4.192 4.192 4.080 4.150 1,511 -0.19(-4.38%)
Jul 29, 2022 4.340 4.340 4.330 4.340 881 +0.13(+3.09%)
Jul 28, 2022 4.000 4.540 4.000 4.210 3,261 +0.12(+2.94%)
Jul 27, 2022 4.090 4.090 3.975 4.090 478 +0.08(+2.12%)
Jul 26, 2022 4.005 4.005 4.005 4.005 820 -0.10(-2.44%)
Jul 25, 2022 4.105 4.105 4.105 4.105 563 -0.04(-1.08%)
Jul 21, 2022 4.065 4.065 4.065 4.150 163 +0.02(+0.58%)
Jul 20, 2022 4.126 4.126 4.126 4.126 379 +0.27(+6.90%)
Jul 19, 2022 4.072 4.165 3.860 3.860 1,129 -0.26(-6.31%)
Jul 18, 2022 4.300 4.300 4.120 4.120 719 -0.30(-6.79%)
Jul 13, 2022 4.420 70 +0.27(+6.50%)
Jul 12, 2022 3.980 4.150 3.980 4.150 440 -0.00(-0.06%)
Jul 07, 2022 4.153 278 +0.11(+2.79%)
Jul 06, 2022 4.040 4.040 4.040 4.040 279 +0.08(+2.02%)
Jul 05, 2022 3.760 3.960 3.760 3.960 1,049 -0.06(-1.49%)
Jul 01, 2022 3.940 4.020 3.940 4.020 719 -0.02(-0.50%)
Jun 30, 2022 3.820 4.040 3.740 4.040 5,920 -0.07(-1.66%)
Jun 29, 2022 4.170 4.170 4.090 4.108 561 -0.14(-3.34%)
Jun 28, 2022 4.290 4.520 4.230 4.250 5,128 -0.25(-5.56%)
Jun 27, 2022 4.340 4.760 4.340 4.500 1,135 +0.11(+2.51%)
Jun 24, 2022 4.290 4.540 4.290 4.390 974 +0.16(+3.78%)
Jun 23, 2022 4.390 4.450 4.230 4.230 4,000 -0.12(-2.76%)
Jun 22, 2022 4.450 4.500 4.250 4.350 3,115 -0.28(-6.05%)
Jun 21, 2022 4.620 4.900 4.620 4.630 29,386 +0.01(+0.22%)
Jun 17, 2022 4.750 4.810 4.620 4.620 3,381 +0.01(+0.22%)
Jun 16, 2022 4.730 4.980 4.610 4.610 2,718 -0.28(-5.73%)
Jun 15, 2022 4.600 4.940 4.600 4.890 10,950 +0.31(+6.77%)
Jun 14, 2022 4.660 4.740 4.570 4.580 2,501 +0.00(+0.00%)
Jun 13, 2022 4.660 4.790 4.580 4.580 2,187 -0.15(-3.26%)
Jun 10, 2022 4.770 4.840 4.610 4.734 1,489 -0.05(-0.96%)
Jun 09, 2022 4.900 5.000 4.770 4.780 1,682 -0.09(-1.85%)
Jun 08, 2022 4.900 4.940 4.870 4.870 1,395 +0.06(+1.25%)
Jun 07, 2022 4.966 4.966 4.640 4.810 9,812 -0.09(-1.84%)
Jun 06, 2022 4.980 4.980 4.811 4.900 7,185 +0.15(+3.16%)
Jun 03, 2022 4.980 4.980 4.740 4.750 7,690 -0.24(-4.81%)
Jun 02, 2022 4.900 4.990 4.900 4.990 6,971 +0.21(+4.39%)
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.