Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.