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
)
4.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 02, 2024
3.900
3.910
3.900
3.900
2,077
-0.20(-4.88%)
Jul 31, 2024
4.100
371
+0.04(+0.99%)
Jul 30, 2024
4.005
4.060
3.978
4.060
1,374
+0.15(+3.84%)
Jul 29, 2024
3.920
4.070
3.910
3.910
1,537
-0.04(-1.01%)
Jul 26, 2024
4.130
4.130
3.950
3.950
1,556
+0.03(+0.77%)
Jul 25, 2024
3.940
3.948
3.920
3.920
536
-0.05(-1.20%)
Jul 24, 2024
3.970
4.000
3.967
3.967
2,294
-0.08(-2.04%)
Jul 23, 2024
4.050
4.050
4.050
4.050
499
+0.05(+1.25%)
Jul 22, 2024
4.074
4.074
4.000
4.000
2,522
-0.03(-0.74%)
Jul 19, 2024
4.100
4.160
4.030
4.030
2,371
+0.13(+3.33%)
Jul 18, 2024
4.210
4.318
3.900
3.900
23,945
-0.31(-7.36%)
Jul 17, 2024
4.350
4.350
4.210
4.210
2,000
-0.13(-3.00%)
Jul 15, 2024
4.340
108
+0.05(+1.17%)
Jul 12, 2024
3.980
4.290
3.950
4.290
11,382
+0.36(+9.16%)
Jul 11, 2024
3.980
3.980
3.780
3.930
1,748
-0.02(-0.51%)
Jul 10, 2024
3.965
4.000
3.935
3.950
5,638
-0.04(-1.00%)
Jul 09, 2024
3.910
3.990
3.910
3.990
874
+0.06(+1.53%)
Jul 08, 2024
3.880
3.930
3.880
3.930
1,699
-0.03(-0.76%)
Jul 05, 2024
3.910
3.960
3.900
3.960
1,411
+0.02(+0.51%)
Jul 03, 2024
3.940
3.940
3.940
3.940
278
+0.04(+1.03%)
Jul 02, 2024
3.810
4.000
3.810
3.900
1,389
+0.01(+0.26%)
Jul 01, 2024
3.780
3.890
3.770
3.890
3,309
+0.04(+1.04%)
Jun 28, 2024
3.950
3.950
3.820
3.850
2,183
-0.08(-1.94%)
Jun 27, 2024
3.926
3.926
3.926
3.926
281
+0.09(+2.38%)
Jun 26, 2024
3.890
3.924
3.770
3.835
1,661
-0.11(-2.91%)
Jun 25, 2024
3.950
3.950
3.950
3.950
262
-0.00(-0.00%)
Jun 24, 2024
3.945
3.950
3.945
3.950
593
-0.03(-0.75%)
Jun 21, 2024
3.980
3.990
3.945
3.980
7,702
+0.01(+0.25%)
Jun 20, 2024
3.960
3.970
3.960
3.970
751
+0.01(+0.25%)
Jun 18, 2024
4.000
4.000
3.960
3.960
4,765
-0.12(-2.94%)
Jun 17, 2024
4.060
4.100
3.960
4.080
5,676
-0.06(-1.45%)
Jun 14, 2024
4.030
4.140
4.030
4.140
1,141
+0.05(+1.35%)
Jun 13, 2024
4.060
4.200
4.040
4.085
2,243
-0.12(-2.97%)
Jun 12, 2024
4.180
4.210
4.120
4.210
3,256
+0.02(+0.48%)
Jun 11, 2024
4.120
4.190
4.110
4.190
1,351
+0.08(+1.95%)
Jun 10, 2024
4.150
4.150
4.030
4.110
3,103
-0.10(-2.38%)
Jun 07, 2024
4.130
4.210
4.130
4.210
3,140
+0.14(+3.44%)
Jun 06, 2024
4.120
4.120
4.030
4.070
3,161
-0.04(-0.97%)
Jun 05, 2024
3.970
4.170
3.970
4.110
6,552
-0.10(-2.38%)
Jun 04, 2024
4.150
4.420
4.150
4.210
32,103
-0.25(-5.61%)
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
.