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

Stabilis Solutions Inc (NQ: SLNG )

4.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.