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

Stabilis Solutions Inc (NQ: SLNG )

3.970 +0.100 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2022 8.050 8.400 7.850 8.010 25,476 -0.01(-0.12%)
Oct 28, 2022 8.010 8.200 7.600 8.020 46,841 -0.05(-0.62%)
Oct 27, 2022 8.300 8.680 8.000 8.070 41,743 -0.26(-3.12%)
Oct 26, 2022 8.400 8.400 7.670 8.330 44,207 +0.14(+1.71%)
Oct 25, 2022 8.070 8.660 8.040 8.190 102,759 +0.12(+1.49%)
Oct 24, 2022 7.840 8.180 7.700 8.070 36,138 +0.07(+0.88%)
Oct 21, 2022 7.870 8.300 7.610 8.000 54,838 -0.14(-1.72%)
Oct 20, 2022 9.970 10.15 7.646 8.140 223,538 -1.95(-19.33%)
Oct 19, 2022 9.940 10.31 9.750 10.09 35,362 -0.15(-1.46%)
Oct 18, 2022 10.49 10.61 9.820 10.24 122,132 -0.05(-0.49%)
Oct 17, 2022 9.650 10.58 9.620 10.29 44,301 +0.42(+4.26%)
Oct 14, 2022 10.31 10.31 9.631 9.870 32,141 -0.19(-1.89%)
Oct 13, 2022 10.72 10.84 9.430 10.06 134,419 -0.79(-7.28%)
Oct 12, 2022 11.00 11.00 10.53 10.85 266,259 -0.07(-0.64%)
Oct 11, 2022 9.370 10.96 9.290 10.92 234,206 +1.20(+12.35%)
Oct 10, 2022 8.000 9.750 7.840 9.720 229,882 +1.72(+21.50%)
Oct 07, 2022 7.810 8.000 7.600 8.000 79,836 +0.10(+1.27%)
Oct 06, 2022 8.250 8.250 7.760 7.900 40,888 -0.27(-3.30%)
Oct 05, 2022 7.650 8.250 7.450 8.170 92,633 +0.46(+5.97%)
Oct 04, 2022 8.100 8.250 7.570 7.710 112,091 -0.43(-5.28%)
Oct 03, 2022 7.730 8.500 7.485 8.140 218,630 +0.40(+5.17%)
Sep 30, 2022 6.510 7.780 6.350 7.740 304,893 +1.25(+19.26%)
Sep 29, 2022 6.490 6.800 6.260 6.490 103,114 -0.13(-1.96%)
Sep 28, 2022 5.840 6.795 5.840 6.620 140,343 +0.72(+12.20%)
Sep 27, 2022 6.490 6.638 5.840 5.900 264,632 -0.69(-10.47%)
Sep 26, 2022 7.050 7.740 6.200 6.590 702,925 -0.88(-11.78%)
Sep 23, 2022 7.500 8.386 6.790 7.470 897,209 -0.58(-7.20%)
Sep 22, 2022 7.770 8.750 7.170 8.050 2,055,640 -0.79(-8.94%)
Sep 21, 2022 5.750 12.32 5.293 8.840 21,304,668 +3.75(+73.67%)
Sep 20, 2022 5.110 5.250 4.900 5.090 10,815 -0.17(-3.22%)
Sep 19, 2022 5.259 5.259 5.259 5.259 718 -0.11(-2.06%)
Sep 16, 2022 5.380 5.380 5.135 5.370 32,164 +0.16(+2.97%)
Sep 15, 2022 5.170 5.520 5.128 5.215 6,254 +0.02(+0.48%)
Sep 14, 2022 5.340 5.370 5.150 5.190 4,458 -0.09(-1.70%)
Sep 13, 2022 5.400 5.400 5.110 5.280 9,961 -0.28(-5.04%)
Sep 12, 2022 5.710 5.710 5.504 5.560 2,014 -0.14(-2.46%)
Sep 09, 2022 5.670 5.700 5.480 5.700 4,435 +0.11(+1.97%)
Sep 08, 2022 5.690 5.690 5.500 5.590 3,204 -0.11(-1.93%)
Sep 07, 2022 5.740 5.740 5.507 5.700 4,165 -0.01(-0.18%)
Sep 06, 2022 5.280 5.710 5.220 5.710 11,563 +0.43(+8.14%)
Sep 02, 2022 5.590 5.597 5.190 5.280 7,797 -0.04(-0.85%)
Sep 01, 2022 4.750 5.360 4.750 5.325 14,461 +0.55(+11.57%)
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%)
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.