Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Stabilis Solutions Inc (NQ: SLNG )

4.590 -0.360 (-7.27%)

Streaming Delayed Price Updated: 3:59 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.950	4.950	4.400	4.590	31,216	-0.36(-7.27%)
Nov 20, 2024	5.180	5.180	4.920	4.950	4,300	-0.23(-4.44%)
Nov 19, 2024	5.070	5.210	4.940	5.180	4,326	+0.35(+7.24%)
Nov 18, 2024	4.940	5.138	4.720	4.830	27,718	-0.01(-0.31%)
Nov 15, 2024	4.650	4.890	4.650	4.845	13,398	+0.25(+5.39%)
Nov 14, 2024	4.920	4.920	4.580	4.597	7,675	-0.30(-6.18%)
Nov 13, 2024	4.760	4.910	4.645	4.900	19,983	+0.11(+2.30%)
Nov 12, 2024	4.750	4.800	4.700	4.790	19,593	+0.27(+5.97%)
Nov 11, 2024	4.855	4.855	4.360	4.520	17,766	+0.11(+2.38%)
Nov 08, 2024	4.303	4.750	4.300	4.415	2,401	-0.15(-3.18%)
Nov 07, 2024	4.750	4.841	4.550	4.560	5,132	-0.04(-0.87%)
Nov 06, 2024	4.610	4.805	4.500	4.600	4,589	+0.05(+1.10%)
Nov 05, 2024	4.480	4.690	4.410	4.550	1,365	+0.23(+5.29%)
Nov 04, 2024	4.260	4.490	4.260	4.321	7,901	-0.07(-1.56%)
Nov 01, 2024	4.300	4.455	4.250	4.390	10,186	+0.06(+1.39%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Stabilis Solutions Inc (NQ: SLNG )

Historical Prices