Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stabilis Solutions Inc (NQ: SLNG )

4.670 +0.033 (+0.72%)
Streaming Delayed Price Updated: 1:55 PM EDT, Oct 2, 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 01, 2024 4.740 4.740 4.450 4.637 29,038 -0.10(-2.18%)
Sep 30, 2024 4.860 4.860 4.700 4.740 21,984 -0.16(-3.27%)
Sep 27, 2024 4.898 4.940 4.750 4.900 15,056 +0.16(+3.38%)
Sep 26, 2024 4.800 4.800 4.600 4.740 12,808 -0.06(-1.25%)
Sep 25, 2024 4.750 5.226 4.540 4.800 20,715 +0.04(+0.84%)
Sep 24, 2024 4.340 4.760 4.340 4.760 22,732 +0.43(+9.93%)
Sep 23, 2024 4.290 4.330 4.039 4.330 10,840 +0.03(+0.70%)
Sep 20, 2024 4.150 4.300 4.080 4.300 12,894 +0.17(+4.12%)
Sep 19, 2024 4.100 4.130 4.100 4.130 1,349 +0.00(+0.00%)
Sep 18, 2024 4.000 4.130 4.000 4.130 3,086 +0.13(+3.25%)
Sep 17, 2024 4.010 4.160 4.000 4.000 1,200 -0.02(-0.50%)
Sep 16, 2024 4.000 4.020 4.000 4.020 1,409 +0.01(+0.25%)
Sep 13, 2024 4.000 4.010 4.000 4.010 873 -0.04(-1.00%)
Sep 12, 2024 4.120 4.120 4.000 4.051 2,197 -0.01(-0.23%)
Sep 11, 2024 4.010 4.080 4.000 4.060 1,387 +0.06(+1.50%)
Sep 10, 2024 4.000 4.000 4.000 4.000 727 -0.11(-2.68%)
Sep 09, 2024 4.010 4.110 4.010 4.110 1,398 +0.06(+1.48%)
Sep 06, 2024 4.001 4.050 4.001 4.050 3,961 +0.03(+0.73%)
Sep 05, 2024 4.021 4.021 4.021 4.021 630 +0.02(+0.55%)
Sep 04, 2024 4.000 4.030 3.998 3.998 3,718 +0.07(+1.87%)
Sep 03, 2024 3.900 4.034 3.900 3.925 2,397 +0.06(+1.68%)
Aug 30, 2024 4.150 4.150 3.860 3.860 2,204 -0.31(-7.41%)
Aug 29, 2024 3.950 4.169 3.950 4.169 3,582 +0.15(+3.70%)
Aug 28, 2024 4.050 4.050 3.820 4.020 2,440 +0.12(+3.08%)
Aug 27, 2024 4.070 4.070 3.900 3.900 941 -0.21(-4.99%)
Aug 26, 2024 4.113 4.150 3.955 4.105 9,207 +0.08(+1.86%)
Aug 23, 2024 4.198 4.198 4.030 4.030 709 +0.10(+2.47%)
Aug 22, 2024 4.165 4.270 3.820 3.933 14,950 -0.05(-1.30%)
Aug 21, 2024 4.120 4.225 3.850 3.985 14,946 -0.46(-10.25%)
Aug 20, 2024 4.420 4.440 4.420 4.440 872 +0.09(+2.07%)
Aug 19, 2024 4.350 4.350 4.350 4.350 579 -0.05(-1.14%)
Aug 16, 2024 4.310 4.400 4.300 4.400 4,810 +0.17(+4.02%)
Aug 15, 2024 4.221 4.245 4.221 4.230 5,884 +0.02(+0.44%)
Aug 14, 2024 4.180 4.235 4.180 4.212 1,445 +0.19(+4.64%)
Aug 13, 2024 4.120 4.294 3.850 4.025 3,499 -0.08(-1.97%)
Aug 12, 2024 4.200 4.200 4.106 4.106 642 -0.04(-1.07%)
Aug 09, 2024 4.110 4.160 4.110 4.150 2,279 +0.00(+0.00%)
Aug 08, 2024 4.000 4.150 3.990 4.150 13,595 +0.26(+6.68%)
Aug 06, 2024 3.890 164 -0.01(-0.26%)
Aug 05, 2024 3.900 3.900 3.900 3.900 270 +0.00(+0.00%)
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.