Stabilis Solutions Inc (NQ: SLNG )

4.330 -0.030 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 4.360 4.360 4.260 4.330 675 -0.03(-0.69%)
Oct 30, 2024 4.270 4.400 4.260 4.360 2,010 -0.14(-3.11%)
Oct 29, 2024 4.500 4.500 4.500 4.500 403 -0.08(-1.75%)
Oct 28, 2024 4.600 4.685 4.170 4.580 14,582 -0.09(-2.03%)
Oct 25, 2024 4.570 4.675 4.350 4.675 7,426 +0.08(+1.63%)
Oct 24, 2024 4.748 4.748 4.550 4.600 7,606 +0.10(+2.22%)
Oct 22, 2024 4.500 624 -0.03(-0.66%)
Oct 21, 2024 4.590 4.590 4.520 4.530 1,297 +0.01(+0.22%)
Oct 18, 2024 4.590 4.610 4.510 4.520 4,887 -0.06(-1.31%)
Oct 17, 2024 4.595 4.715 4.487 4.580 2,288 +0.02(+0.44%)
Oct 16, 2024 4.550 4.857 4.300 4.560 10,691 +0.12(+2.70%)
Oct 15, 2024 4.510 4.735 4.145 4.440 47,197 -0.02(-0.45%)
Oct 14, 2024 4.600 4.730 4.070 4.460 32,548 -0.13(-2.83%)
Oct 11, 2024 4.590 4.590 4.590 4.590 419 +0.00(+0.00%)
Oct 10, 2024 4.488 4.590 4.488 4.590 3,635 +0.03(+0.58%)
Oct 09, 2024 4.465 4.584 4.465 4.563 5,480 +0.05(+1.18%)
Oct 08, 2024 4.590 4.593 4.510 4.510 4,018 +0.01(+0.22%)
Oct 07, 2024 4.630 4.630 4.500 4.500 4,393 +0.00(+0.00%)
Oct 04, 2024 4.864 4.864 4.500 4.500 2,999 +0.08(+1.81%)
Oct 03, 2024 4.410 4.540 4.330 4.420 11,011 -0.17(-3.70%)
Oct 02, 2024 4.510 4.720 4.490 4.590 14,005 -0.05(-1.01%)
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.