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

Stabilis Solutions Inc (NQ: SLNG )

4.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Feb 28, 2022 4.570 4.930 4.430 4.890 9,160 +0.56(+12.93%)
Feb 25, 2022 4.300 4.330 4.200 4.330 6,511 -0.03(-0.64%)
Feb 24, 2022 4.380 4.411 4.270 4.358 5,333 +0.19(+4.51%)
Feb 23, 2022 4.400 4.400 4.170 4.170 2,986 -0.16(-3.69%)
Feb 22, 2022 4.160 4.330 3.919 4.330 2,122 +0.22(+5.35%)
Feb 18, 2022 4.110 0 +0.22(+5.66%)
Feb 17, 2022 4.150 4.370 3.740 3.890 4,410 -0.07(-1.77%)
Feb 16, 2022 4.070 4.110 3.960 3.960 514 -0.14(-3.41%)
Feb 15, 2022 3.870 4.100 3.870 4.100 3,570 +0.14(+3.54%)
Feb 14, 2022 3.760 3.960 3.760 3.960 1,972 +0.29(+7.90%)
Feb 11, 2022 3.840 4.030 3.650 3.670 19,471 -0.20(-5.17%)
Feb 10, 2022 3.880 4.040 3.605 3.870 16,997 +0.00(+0.00%)
Feb 09, 2022 3.670 3.911 3.670 3.870 2,015 +0.05(+1.31%)
Feb 08, 2022 3.590 3.860 3.529 3.820 2,434 +0.20(+5.52%)
Feb 07, 2022 3.810 3.810 3.530 3.620 3,961 -0.13(-3.47%)
Feb 04, 2022 3.760 3.760 3.750 3.750 377 +0.02(+0.54%)
Feb 03, 2022 3.950 3.730 3.730 1,282 -0.20(-5.09%)
Feb 02, 2022 3.745 3.930 3.745 3.930 963 +0.18(+4.80%)
Feb 01, 2022 3.480 3.960 3.480 3.750 3,937 +0.21(+5.93%)
Jan 31, 2022 3.430 3.770 3.540 3,165 +0.17(+5.04%)
Jan 28, 2022 3.280 3.820 3.110 3.370 78,916 +0.07(+2.12%)
Jan 27, 2022 3.540 3.579 3.290 3.300 4,877 +0.08(+2.48%)
Jan 26, 2022 3.230 3.650 3.220 3.220 5,004 +0.11(+3.53%)
Jan 25, 2022 3.110 3.110 3.110 3.110 317 -0.01(-0.32%)
Jan 24, 2022 3.200 3.200 2.980 3.120 14,638 -0.25(-7.42%)
Jan 21, 2022 3.500 3.510 3.360 3.370 8,842 -0.23(-6.39%)
Jan 20, 2022 4.127 4.127 3.600 3.600 11,259 -0.27(-6.98%)
Jan 19, 2022 3.893 3.893 3.670 3.870 8,743 -0.03(-0.72%)
Jan 18, 2022 4.060 4.080 3.696 3.898 7,751 -0.17(-4.22%)
Jan 14, 2022 4.070 0 -0.02(-0.49%)
Jan 13, 2022 4.120 4.150 4.090 4.090 2,200 -0.06(-1.45%)
Jan 12, 2022 4.300 4.300 4.070 4.150 9,220 -0.15(-3.49%)
Jan 11, 2022 4.250 4.490 4.250 4.300 26,197 +0.13(+3.12%)
Jan 10, 2022 4.280 4.280 4.170 4.170 3,219 -0.14(-3.25%)
Jan 07, 2022 4.850 4.850 4.310 4.310 3,587 -0.54(-11.13%)
Jan 06, 2022 4.480 4.850 4.480 4.850 20,987 +0.18(+3.85%)
Jan 05, 2022 4.610 4.745 4.590 4.670 2,796 +0.11(+2.41%)
Jan 04, 2022 4.560 4.560 4.560 4.560 971 +0.05(+1.11%)
Jan 03, 2022 4.370 4.510 4.290 4.510 2,025 +0.28(+6.62%)
Dec 31, 2021 4.190 4.320 4.120 4.230 2,660 +0.04(+0.95%)
Dec 30, 2021 4.100 4.190 3.840 4.190 2,985 -0.09(-2.11%)
Dec 29, 2021 4.280 4.280 4.280 4.280 194 -0.11(-2.50%)
Dec 28, 2021 4.390 4.390 4.390 4.390 359 +0.06(+1.35%)
Dec 27, 2021 4.222 4.450 4.220 4.331 1,970 +0.17(+4.12%)
Dec 23, 2021 4.280 4.300 4.160 4.160 1,556 -0.11(-2.58%)
Dec 22, 2021 4.495 4.495 4.080 4.270 9,960 +0.05(+1.18%)
Dec 21, 2021 4.170 4.220 4.170 4.220 821 +0.08(+1.93%)
Dec 20, 2021 4.330 4.330 4.140 4.140 663 -0.18(-4.17%)
Dec 17, 2021 4.190 4.400 4.140 4.320 1,334 -0.05(-1.14%)
Dec 16, 2021 4.430 4.510 4.370 4.370 2,928 -0.06(-1.35%)
Dec 15, 2021 4.410 4.501 4.308 4.430 2,257 +0.07(+1.72%)
Dec 14, 2021 4.630 4.990 4.320 4.355 8,466 -0.33(-7.14%)
Dec 13, 2021 5.160 5.160 4.640 4.690 2,916 -0.36(-7.13%)
Dec 10, 2021 4.550 5.050 4.550 5.050 1,419 +0.18(+3.70%)
Dec 09, 2021 5.050 5.050 4.867 4.870 1,785 -0.22(-4.32%)
Dec 08, 2021 4.960 5.240 4.730 5.090 46,133 +0.03(+0.59%)
Dec 07, 2021 5.010 5.360 4.576 5.060 19,529 +0.23(+4.76%)
Dec 06, 2021 4.810 5.320 4.810 4.830 17,943 +0.06(+1.26%)
Dec 03, 2021 4.760 5.190 4.660 4.770 30,507 -0.20(-4.02%)
Dec 02, 2021 4.830 5.100 4.800 4.970 2,528 -0.02(-0.40%)
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.