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 (%)
May 31, 2022 4.755 4.825 4.539 4.810 1,152 +0.21(+4.64%)
May 27, 2022 4.380 4.640 4.380 4.597 4,484 -0.08(-1.78%)
May 26, 2022 4.540 4.800 4.420 4.680 2,121 +0.11(+2.41%)
May 25, 2022 4.390 4.650 4.378 4.570 5,494 +0.08(+1.78%)
May 24, 2022 4.340 4.500 4.250 4.490 6,754 +0.11(+2.51%)
May 23, 2022 4.880 4.970 4.300 4.380 13,069 -0.12(-2.67%)
May 20, 2022 4.960 4.960 4.442 4.500 2,805 -0.13(-2.91%)
May 19, 2022 4.600 4.635 4.511 4.635 1,215 +0.09(+2.09%)
May 18, 2022 4.698 4.747 4.460 4.540 3,322 -0.43(-8.65%)
May 17, 2022 4.480 4.999 4.475 4.970 4,455 +0.42(+9.23%)
May 16, 2022 4.530 4.880 4.510 4.550 8,039 +0.10(+2.25%)
May 13, 2022 4.321 4.550 4.321 4.450 1,612 +0.25(+5.95%)
May 12, 2022 4.160 4.200 4.050 4.200 2,505 +0.08(+1.94%)
May 11, 2022 4.210 4.320 3.990 4.120 11,513 +0.03(+0.66%)
May 10, 2022 4.390 4.415 4.030 4.093 16,787 -0.21(-4.82%)
May 09, 2022 3.900 4.500 3.600 4.300 20,617 +0.46(+12.00%)
May 06, 2022 4.189 4.189 3.710 3.839 11,544 -0.26(-6.36%)
May 05, 2022 4.340 4.340 4.100 4.100 9,492 -0.42(-9.19%)
May 04, 2022 4.550 4.839 4.510 4.515 3,738 -0.08(-1.85%)
May 03, 2022 4.621 4.930 4.210 4.600 1,654 -0.03(-0.65%)
May 02, 2022 4.650 4.650 4.325 4.630 5,547 -0.16(-3.34%)
Apr 29, 2022 4.790 4.790 4.790 4.790 838 +0.00(+0.00%)
Apr 28, 2022 4.810 4.810 4.790 4.790 843 -0.03(-0.62%)
Apr 27, 2022 4.790 4.820 4.790 4.820 385 +0.03(+0.63%)
Apr 26, 2022 4.800 4.800 4.790 4.790 816 +0.00(+0.00%)
Apr 25, 2022 4.790 4.790 4.790 4.790 731 -0.03(-0.62%)
Apr 22, 2022 4.606 4.860 4.606 4.820 6,538 +0.25(+5.59%)
Apr 21, 2022 5.040 5.040 4.454 4.565 6,722 -0.48(-9.60%)
Apr 20, 2022 4.988 5.240 4.841 5.050 2,943 +0.00(+0.00%)
Apr 19, 2022 5.100 5.170 4.920 5.050 983 -0.19(-3.63%)
Apr 18, 2022 5.050 5.250 5.050 5.240 2,747 +0.13(+2.54%)
Apr 14, 2022 4.960 5.230 4.960 5.110 1,985 +0.11(+2.20%)
Apr 13, 2022 5.130 5.201 4.800 5.000 30,346 -0.22(-4.21%)
Apr 12, 2022 5.060 5.290 4.964 5.220 11,802 -0.04(-0.76%)
Apr 11, 2022 5.660 5.660 5.060 5.260 14,605 -0.41(-7.22%)
Apr 08, 2022 5.500 5.700 5.420 5.669 39,250 +0.18(+3.27%)
Apr 07, 2022 5.500 5.500 5.450 5.490 4,003 +0.01(+0.18%)
Apr 06, 2022 5.430 5.500 5.360 5.480 12,519 -0.01(-0.18%)
Apr 05, 2022 5.470 5.500 5.120 5.490 48,607 +0.02(+0.37%)
Apr 04, 2022 5.220 5.500 5.022 5.470 30,148 +0.41(+8.10%)
Apr 01, 2022 5.000 5.250 4.910 5.060 12,316 +0.06(+1.20%)
Mar 31, 2022 4.970 5.083 4.970 5.000 11,443 -0.09(-1.72%)
Mar 30, 2022 4.950 5.087 4.860 5.087 6,499 +0.17(+3.40%)
Mar 29, 2022 5.300 5.480 4.920 4.920 10,785 -0.18(-3.53%)
Mar 28, 2022 5.250 5.480 4.870 5.100 10,583 -0.28(-5.20%)
Mar 25, 2022 5.450 5.450 5.000 5.380 10,713 +0.12(+2.28%)
Mar 24, 2022 4.790 5.417 4.790 5.260 6,439 +0.29(+5.84%)
Mar 23, 2022 5.000 5.090 4.900 4.970 5,235 -0.19(-3.68%)
Mar 22, 2022 5.090 5.250 5.080 5.160 6,727 +0.16(+3.20%)
Mar 21, 2022 5.151 5.151 4.970 5.000 2,593 +0.02(+0.40%)
Mar 18, 2022 4.825 4.980 4.825 4.980 5,351 +0.20(+4.18%)
Mar 17, 2022 4.535 4.890 4.535 4.780 7,209 +0.15(+3.24%)
Mar 16, 2022 4.700 5.250 4.480 4.630 18,621 +0.25(+5.71%)
Mar 15, 2022 4.280 4.610 3.740 4.380 240,746 +0.06(+1.39%)
Mar 14, 2022 4.750 4.750 4.290 4.320 6,392 -0.22(-4.85%)
Mar 11, 2022 4.963 4.963 4.220 4.540 54,346 -0.41(-8.28%)
Mar 10, 2022 5.860 5.860 4.700 4.950 9,895 -0.25(-4.81%)
Mar 09, 2022 5.250 5.290 5.000 5.200 7,959 -0.29(-5.31%)
Mar 08, 2022 5.900 6.000 5.410 5.492 8,788 -0.42(-7.08%)
Mar 07, 2022 5.840 6.185 5.420 5.910 28,708 +0.20(+3.50%)
Mar 04, 2022 5.580 6.230 5.395 5.710 48,574 +0.18(+3.25%)
Mar 03, 2022 5.370 5.890 5.370 5.530 13,023 -0.07(-1.25%)
Mar 02, 2022 5.780 5.780 5.210 5.600 14,438 -0.21(-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.