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

Stabilis Solutions Inc (NQ: SLNG )

4.000 -0.030 (-0.74%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 20, 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, 2023 3.755 3.810 3.755 3.810 1,497 +0.14(+3.81%)
May 30, 2023 3.790 3.840 3.670 3.670 2,738 -0.09(-2.39%)
May 26, 2023 3.710 3.870 3.570 3.760 17,131 -0.02(-0.53%)
May 25, 2023 3.820 3.900 3.780 3.780 4,982 -0.06(-1.56%)
May 24, 2023 3.790 3.940 3.690 3.840 19,259 +0.30(+8.47%)
May 23, 2023 3.570 3.570 3.540 3.540 916 +0.04(+1.14%)
May 22, 2023 3.550 3.582 3.460 3.500 6,432 -0.05(-1.41%)
May 19, 2023 3.720 3.720 3.514 3.550 3,090 +0.10(+2.90%)
May 18, 2023 3.410 3.555 3.410 3.450 4,998 -0.08(-2.27%)
May 17, 2023 3.480 3.670 3.400 3.530 7,044 +0.16(+4.74%)
May 16, 2023 3.265 3.410 3.265 3.370 7,305 +0.11(+3.34%)
May 15, 2023 3.255 3.319 3.250 3.261 1,874 +0.11(+3.53%)
May 12, 2023 3.250 3.250 3.110 3.150 4,916 -0.15(-4.55%)
May 11, 2023 3.400 3.400 3.150 3.300 8,458 +0.00(+0.00%)
May 10, 2023 3.280 3.300 3.140 3.300 10,484 +0.17(+5.43%)
May 09, 2023 3.180 3.180 3.130 3.130 8,100 -0.06(-1.88%)
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%)
May 01, 2023 3.185 3.430 3.185 3.340 2,055 +0.05(+1.52%)
Apr 28, 2023 3.340 3.340 3.240 3.290 6,745 +0.04(+1.23%)
Apr 27, 2023 3.150 3.295 3.010 3.250 34,386 +0.03(+0.93%)
Apr 26, 2023 3.260 3.260 3.150 3.220 3,241 -0.02(-0.62%)
Apr 25, 2023 3.200 3.240 3.190 3.240 2,682 +0.04(+1.25%)
Apr 24, 2023 3.300 3.330 3.200 3.200 5,180 -0.10(-3.03%)
Apr 21, 2023 3.310 3.370 3.300 3.300 1,522 +0.00(+0.15%)
Apr 20, 2023 3.280 3.295 3.280 3.295 977 -0.00(-0.15%)
Apr 19, 2023 3.310 3.340 3.250 3.300 1,755 +0.07(+2.17%)
Apr 18, 2023 3.330 3.330 3.230 3.230 8,437 -0.08(-2.42%)
Apr 17, 2023 3.360 3.360 3.190 3.310 5,822 +0.07(+2.16%)
Apr 14, 2023 3.380 3.487 3.190 3.240 9,850 -0.08(-2.41%)
Apr 13, 2023 3.420 3.420 3.320 3.320 2,534 -0.04(-1.19%)
Apr 12, 2023 3.270 3.470 3.270 3.360 4,313 +0.01(+0.45%)
Apr 11, 2023 3.190 3.370 3.190 3.345 2,242 +0.10(+3.24%)
Apr 10, 2023 3.300 3.470 3.230 3.240 6,849 -0.06(-1.82%)
Apr 06, 2023 3.510 3.530 3.190 3.300 15,742 -0.20(-5.71%)
Apr 05, 2023 3.550 3.720 3.410 3.500 11,971 -0.09(-2.51%)
Apr 04, 2023 3.410 3.590 3.410 3.590 1,923 +0.23(+6.85%)
Apr 03, 2023 3.660 3.702 3.360 3.360 10,552 -0.29(-7.99%)
Mar 31, 2023 3.550 3.740 3.520 3.652 6,073 +0.12(+3.44%)
Mar 30, 2023 3.630 3.630 3.350 3.530 17,043 -0.04(-0.98%)
Mar 29, 2023 3.670 3.670 3.550 3.565 2,685 -0.02(-0.70%)
Mar 28, 2023 3.510 3.610 3.513 3.590 5,894 -0.01(-0.28%)
Mar 27, 2023 3.360 3.600 3.340 3.600 9,232 +0.18(+5.26%)
Mar 24, 2023 3.251 3.488 3.251 3.420 4,695 -0.10(-2.84%)
Mar 23, 2023 3.550 3.665 3.470 3.520 4,233 -0.19(-5.12%)
Mar 22, 2023 3.800 3.850 3.610 3.710 9,346 +0.00(+0.00%)
Mar 21, 2023 3.950 3.950 3.710 3.710 6,005 +0.00(+0.00%)
Mar 20, 2023 3.700 3.810 3.700 3.710 3,192 +0.01(+0.27%)
Mar 17, 2023 3.710 3.805 3.600 3.700 6,001 -0.02(-0.54%)
Mar 16, 2023 3.730 3.890 3.600 3.720 7,389 +0.13(+3.62%)
Mar 15, 2023 4.070 4.030 3.510 3.590 19,149 -0.49(-12.01%)
Mar 14, 2023 3.790 4.110 3.650 4.080 28,347 +0.31(+8.22%)
Mar 13, 2023 3.240 3.846 3.175 3.770 56,183 +0.62(+19.68%)
Mar 10, 2023 3.250 3.250 3.150 3.150 11,881 -0.14(-4.26%)
Mar 09, 2023 3.660 3.870 3.140 3.290 93,133 +0.24(+7.87%)
Mar 08, 2023 3.110 3.180 3.000 3.050 25,853 -0.09(-2.87%)
Mar 07, 2023 3.120 3.224 3.070 3.140 16,232 +0.02(+0.48%)
Mar 06, 2023 3.260 3.260 3.070 3.125 23,139 -0.08(-2.34%)
Mar 03, 2023 3.330 3.450 3.100 3.200 21,879 -0.09(-2.74%)
Mar 02, 2023 3.680 3.680 3.240 3.290 34,020 -0.21(-6.00%)
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.