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

Stabilis Solutions Inc (NQ: SLNG )

4.106 -0.064 (-1.54%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 (%)
Apr 30, 2024 4.120 399 +0.01(+0.24%)
Apr 29, 2024 4.110 4.110 4.110 4.110 433 -0.03(-0.65%)
Apr 26, 2024 4.120 4.137 4.030 4.137 591 -0.01(-0.19%)
Apr 25, 2024 4.150 4.170 4.120 4.145 1,048 -0.01(-0.24%)
Apr 24, 2024 4.220 4.220 4.131 4.155 1,694 +0.02(+0.36%)
Apr 23, 2024 4.140 4.160 4.090 4.140 3,409 +0.03(+0.73%)
Apr 22, 2024 4.070 4.176 4.070 4.110 4,349 +0.10(+2.49%)
Apr 19, 2024 4.180 4.180 4.010 4.010 1,517 -0.11(-2.67%)
Apr 18, 2024 4.087 4.120 4.080 4.120 3,564 +0.00(+0.00%)
Apr 17, 2024 4.120 4.120 4.120 4.120 1,072 +0.11(+2.74%)
Apr 16, 2024 3.980 4.045 3.950 4.010 4,152 +0.03(+0.75%)
Apr 12, 2024 3.980 214 +0.00(+0.00%)
Apr 11, 2024 3.950 3.980 3.950 3.980 1,420 -0.01(-0.25%)
Apr 10, 2024 3.990 4.010 3.990 3.990 1,170 -0.04(-0.99%)
Apr 09, 2024 4.020 4.172 3.980 4.030 4,568 -0.15(-3.59%)
Apr 08, 2024 4.050 4.224 4.010 4.180 8,497 -0.02(-0.47%)
Apr 05, 2024 4.205 4.205 4.050 4.200 2,508 +0.07(+1.69%)
Apr 04, 2024 4.350 4.350 4.100 4.130 6,496 -0.13(-3.07%)
Apr 03, 2024 4.380 4.380 4.180 4.261 1,355 +0.07(+1.69%)
Apr 02, 2024 4.290 4.350 4.051 4.190 7,486 +0.00(+0.00%)
Apr 01, 2024 4.070 4.210 4.070 4.190 3,721 -0.02(-0.47%)
Mar 28, 2024 4.160 4.210 4.160 4.210 937 -0.08(-1.87%)
Mar 27, 2024 4.180 4.290 4.030 4.290 15,518 +0.16(+3.87%)
Mar 26, 2024 4.060 4.130 4.060 4.130 1,913 +0.07(+1.72%)
Mar 25, 2024 4.060 4.130 4.030 4.060 6,024 -0.06(-1.46%)
Mar 22, 2024 4.060 4.200 4.000 4.120 11,214 +0.06(+1.48%)
Mar 21, 2024 4.130 4.200 4.060 4.060 5,103 -0.10(-2.40%)
Mar 20, 2024 4.000 4.160 3.980 4.160 12,622 +0.18(+4.52%)
Mar 19, 2024 4.000 4.200 3.980 3.980 11,050 +0.00(+0.00%)
Mar 18, 2024 3.980 4.190 3.980 3.980 2,787 -0.13(-3.16%)
Mar 15, 2024 3.970 4.110 3.970 4.110 5,971 +0.08(+1.99%)
Mar 14, 2024 4.020 4.110 4.020 4.030 2,003 +0.01(+0.25%)
Mar 13, 2024 4.160 4.210 4.020 4.020 7,955 +0.05(+1.26%)
Mar 12, 2024 4.050 4.050 3.970 3.970 1,797 -0.08(-1.98%)
Mar 11, 2024 4.060 4.194 4.050 4.050 11,285 +0.00(+0.00%)
Mar 08, 2024 4.270 4.270 4.020 4.050 6,298 +0.03(+0.75%)
Mar 07, 2024 4.420 4.540 4.020 4.020 12,483 -0.47(-10.47%)
Mar 06, 2024 4.170 4.510 4.170 4.490 3,354 +0.47(+11.69%)
Mar 05, 2024 4.020 4.020 4.020 4.020 565 -0.16(-3.72%)
Mar 04, 2024 4.000 4.208 4.000 4.176 2,324 +0.15(+3.61%)
Mar 01, 2024 4.020 4.030 4.020 4.030 1,717 -0.17(-3.95%)
Feb 29, 2024 4.290 4.290 4.196 4.196 982 +0.22(+5.42%)
Feb 28, 2024 3.990 4.130 3.980 3.980 11,396 +0.00(+0.00%)
Feb 27, 2024 4.240 4.332 3.970 3.980 15,316 -0.19(-4.58%)
Feb 26, 2024 4.080 4.350 4.080 4.171 1,808 -0.11(-2.55%)
Feb 23, 2024 4.217 4.565 4.217 4.280 5,302 -0.07(-1.61%)
Feb 21, 2024 4.350 42 +0.02(+0.55%)
Feb 20, 2024 4.326 4.326 4.326 4.326 218 -0.13(-2.89%)
Feb 16, 2024 4.455 4.455 4.455 4.455 329 +0.12(+2.65%)
Feb 15, 2024 4.500 4.510 4.300 4.340 2,440 -0.18(-3.98%)
Feb 14, 2024 4.635 4.635 4.520 4.520 760 +0.28(+6.60%)
Feb 13, 2024 4.661 4.661 4.220 4.240 3,000 -0.11(-2.53%)
Feb 12, 2024 4.570 4.570 4.350 4.350 2,080 -0.38(-8.03%)
Feb 09, 2024 4.510 4.730 4.500 4.730 3,658 +0.31(+7.01%)
Feb 08, 2024 4.367 4.420 4.367 4.420 1,828 -0.20(-4.33%)
Feb 06, 2024 4.620 307 +0.37(+8.71%)
Feb 05, 2024 4.250 4.250 4.210 4.250 14,155 -0.42(-8.99%)
Feb 02, 2024 4.831 4.831 4.420 4.670 2,370 +0.37(+8.60%)
Jan 31, 2024 4.300 69 -0.39(-8.32%)
Jan 30, 2024 4.450 4.750 4.206 4.690 6,770 +0.13(+2.85%)
Jan 29, 2024 4.470 4.560 4.130 4.560 44,349 +0.49(+12.04%)
Jan 26, 2024 4.070 4.070 4.023 4.070 1,484 +0.02(+0.49%)
Jan 25, 2024 4.010 4.060 3.950 4.050 3,768 -0.00(-0.00%)
Jan 24, 2024 4.120 4.190 4.050 4.050 1,712 -0.03(-0.74%)
Jan 23, 2024 4.090 4.160 4.080 4.080 1,378 -0.01(-0.24%)
Jan 22, 2024 4.210 4.210 4.090 4.090 1,359 +0.01(+0.25%)
Jan 19, 2024 4.080 4.080 4.080 4.080 732 -0.11(-2.63%)
Jan 17, 2024 4.190 215 -0.01(-0.24%)
Jan 12, 2024 4.200 176 +0.09(+2.19%)
Jan 11, 2024 4.200 4.290 4.110 4.110 7,290 -0.03(-0.72%)
Jan 10, 2024 4.100 4.140 4.080 4.140 1,385 +0.00(+0.00%)
Jan 09, 2024 4.140 4.140 4.140 4.140 326 +0.01(+0.26%)
Jan 08, 2024 4.163 4.163 4.129 4.129 8,712 -0.06(-1.45%)
Jan 04, 2024 4.190 158 +0.00(+0.00%)
Jan 03, 2024 4.180 4.190 4.160 4.190 1,776 +0.02(+0.47%)
Jan 02, 2024 4.177 4.190 4.170 4.170 3,355 +0.02(+0.49%)
Dec 29, 2023 4.160 4.200 4.150 4.150 8,507 -0.10(-2.34%)
Dec 28, 2023 4.150 4.250 4.150 4.249 4,070 -0.00(-0.01%)
Dec 27, 2023 4.250 4.250 4.250 4.250 490 +0.00(+0.00%)
Dec 26, 2023 4.255 4.255 4.227 4.250 835 -0.06(-1.39%)
Dec 20, 2023 4.310 502 +0.06(+1.41%)
Dec 19, 2023 4.200 4.400 4.150 4.250 42,058 +0.07(+1.67%)
Dec 18, 2023 4.310 4.310 4.180 4.180 566 -0.16(-3.69%)
Dec 15, 2023 4.500 4.500 4.340 4.340 1,419 -0.14(-3.13%)
Dec 14, 2023 4.480 4.480 4.480 4.480 360 +0.05(+1.13%)
Dec 13, 2023 4.620 4.620 4.330 4.430 4,507 +0.05(+1.14%)
Dec 12, 2023 4.370 4.520 4.320 4.380 1,771 -0.17(-3.84%)
Dec 11, 2023 4.379 4.555 4.379 4.555 1,349 -0.07(-1.41%)
Dec 08, 2023 4.570 4.650 4.570 4.620 5,877 +0.12(+2.67%)
Dec 07, 2023 4.512 4.712 4.500 4.500 2,242 -0.25(-5.26%)
Dec 06, 2023 4.740 4.750 4.530 4.750 9,959 +0.03(+0.64%)
Dec 05, 2023 4.500 4.720 4.500 4.720 708 +0.00(+0.00%)
Dec 04, 2023 4.720 4.720 4.720 4.720 653 +0.05(+1.07%)
Dec 01, 2023 4.590 4.695 4.545 4.670 1,134 +0.13(+2.86%)
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 -0.22(-4.66%)
Nov 20, 2023 4.750 4.750 4.670 4.670 1,692 +0.01(+0.21%)
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 4,836 -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%)
Sep 01, 2023 4.310 5.050 4.220 4.400 21,776 -0.01(-0.23%)
Aug 31, 2023 4.810 4.900 4.330 4.410 38,503 -0.25(-5.36%)
Aug 30, 2023 4.680 4.735 4.660 4.660 1,422 +0.01(+0.22%)
Aug 29, 2023 4.860 5.345 4.590 4.650 90,495 -0.33(-6.63%)
Aug 28, 2023 4.970 5.110 4.970 4.980 7,357 -0.10(-1.97%)
Aug 25, 2023 5.200 5.240 4.880 5.080 20,464 -0.11(-2.12%)
Aug 24, 2023 5.340 5.770 4.970 5.190 78,151 -0.11(-2.08%)
Aug 23, 2023 5.100 5.400 4.950 5.300 17,260 -0.13(-2.32%)
Aug 22, 2023 5.250 5.964 4.840 5.426 126,067 +0.18(+3.35%)
Aug 21, 2023 5.000 5.936 4.435 5.250 156,545 +0.14(+2.74%)
Aug 18, 2023 4.590 6.400 4.410 5.110 1,090,476 +0.65(+14.57%)
Aug 17, 2023 4.320 4.830 4.140 4.460 34,158 +0.31(+7.47%)
Aug 16, 2023 4.150 4.159 4.050 4.150 7,345 -0.00(-0.00%)
Aug 15, 2023 4.275 4.275 4.150 4.150 3,644 -0.01(-0.17%)
Aug 14, 2023 4.195 4.195 4.150 4.157 1,336 -0.08(-1.95%)
Aug 11, 2023 4.130 4.270 4.130 4.240 3,829 +0.09(+2.17%)
Aug 10, 2023 4.160 4.390 4.050 4.150 9,558 -0.19(-4.38%)
Aug 09, 2023 4.080 4.430 3.890 4.340 13,061 +0.29(+7.16%)
Aug 08, 2023 4.050 4.165 4.050 4.050 928 -0.03(-0.74%)
Aug 07, 2023 4.150 4.330 4.070 4.080 4,203 -0.06(-1.45%)
Aug 04, 2023 4.090 4.350 4.080 4.140 8,222 -0.06(-1.42%)
Aug 03, 2023 4.070 4.480 4.070 4.199 5,715 +0.04(+0.95%)
Aug 02, 2023 4.250 4.290 3.850 4.160 6,189 -0.16(-3.70%)
Aug 01, 2023 4.402 4.407 4.270 4.320 1,171 +0.10(+2.37%)
Jul 31, 2023 4.160 4.424 4.160 4.220 7,169 +0.10(+2.43%)
Jul 28, 2023 4.110 4.480 4.110 4.120 2,984 -0.18(-4.19%)
Jul 27, 2023 4.190 4.300 4.190 4.300 1,910 +0.17(+4.12%)
Jul 26, 2023 4.230 4.230 4.100 4.130 2,191 -0.08(-1.90%)
Jul 25, 2023 4.330 4.500 4.210 4.210 4,472 -0.22(-5.00%)
Jul 24, 2023 4.440 4.620 4.290 4.432 5,659 +0.02(+0.49%)
Jul 21, 2023 4.460 4.460 4.320 4.410 4,152 -0.01(-0.21%)
Jul 20, 2023 4.780 4.780 4.340 4.420 13,654 -0.39(-8.12%)
Jul 19, 2023 4.820 4.922 4.725 4.810 3,384 +0.02(+0.42%)
Jul 18, 2023 5.130 5.390 4.770 4.790 9,918 -0.35(-6.81%)
Jul 17, 2023 5.260 5.335 5.130 5.140 5,477 -0.11(-2.10%)
Jul 14, 2023 5.240 5.250 5.240 5.250 1,191 -0.02(-0.38%)
Jul 13, 2023 5.230 5.350 5.220 5.270 3,059 -0.05(-0.94%)
Jul 12, 2023 5.330 5.330 5.320 5.320 1,823 +0.02(+0.38%)
Jul 11, 2023 5.200 5.410 5.200 5.300 4,269 +0.07(+1.34%)
Jul 10, 2023 5.280 5.280 5.230 5.230 3,075 -0.11(-2.06%)
Jul 07, 2023 5.220 5.340 5.220 5.340 1,927 +0.19(+3.69%)
Jul 06, 2023 5.240 5.250 5.130 5.150 2,846 -0.12(-2.28%)
Jul 05, 2023 5.170 5.350 5.090 5.270 11,699 +0.20(+3.94%)
Jul 03, 2023 5.130 5.130 4.940 5.070 1,540 +0.04(+0.80%)
Jun 30, 2023 4.840 5.155 4.820 5.030 8,910 +0.22(+4.57%)
Jun 29, 2023 4.684 4.902 4.670 4.810 5,978 +0.16(+3.44%)
Jun 28, 2023 4.660 4.680 4.650 4.650 3,649 +0.04(+0.85%)
Jun 27, 2023 4.700 4.720 4.516 4.611 6,472 -0.01(-0.20%)
Jun 26, 2023 4.410 4.620 4.410 4.620 6,086 +0.20(+4.52%)
Jun 23, 2023 4.290 4.420 4.290 4.420 10,205 +0.19(+4.40%)
Jun 22, 2023 4.430 4.430 4.234 4.234 1,050 -0.18(-4.00%)
Jun 21, 2023 4.310 4.470 4.310 4.410 4,663 +0.12(+2.80%)
Jun 20, 2023 4.320 4.400 4.290 4.290 747 -0.09(-2.05%)
Jun 16, 2023 4.320 4.407 4.310 4.380 7,991 +0.01(+0.23%)
Jun 15, 2023 4.310 4.428 4.310 4.370 1,932 +1.18(+36.99%)
May 08, 2023 3.300 3.300 3.190 3.190 4,496 -0.12(-3.63%)
May 05, 2023 3.140 3.310 3.120 3.310 4,123 +0.29(+9.60%)
May 04, 2023 3.200 3.200 3.020 3.020 4,162 -0.03(-0.98%)
May 03, 2023 3.140 3.320 3.030 3.050 10,906 -0.18(-5.57%)
May 02, 2023 3.400 3.400 3.182 3.230 5,659 -0.11(-3.29%)
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.