Dark

AETI
Stabilis Energy Inc
stock NASDAQ

Inactive

Jul 26, 2019

7.12USD+2.193%(+0.15)12,456

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-07-26	6.8008	7.6000	6.4008	7.1208	+2.193%	12,456	0.000%
2019-07-25	7.3944	7.5992	6.5608	6.9680	-1.180%	12,201	+2.193%
2019-07-24	8.2400	8.2400	6.8800	7.0512	-14.411%	29,378	+0.987%
2019-07-23	7.2512	8.4000	6.9128	8.2384	+12.321%	62,585	-13.566%
2019-07-22	6.9920	7.4400	6.7208	7.3347	+1.871%	34,244	-2.916%
2019-07-19	6.6400	7.5192	6.3200	7.2000	+1.937%	131,029	-1.100%
2019-07-18	7.1200	7.1920	5.7680	7.0632	-35.555%	477,537	+0.815%
2019-07-17	11.9200	12.4800	10.1600	10.9600	-1.439%	330,567	-35.029%
2019-07-16	10.2400	11.2800	10.0800	11.1200	+0.725%	152,162	-35.964%
2019-07-15	8.7200	11.6000	8.6400	11.0400	+35.294%	622,926	-35.500%
2019-07-12	8.1600	8.4000	7.7200	8.1600	+2.513%	74,812	-12.735%
2019-07-11	7.3440	9.3600	7.2800	7.9600	+8.152%	255,195	-10.543%
2019-07-10	6.5200	7.6800	6.4709	7.3600	+15.000%	117,465	-3.250%
2019-07-09	5.9240	6.5192	5.9240	6.4000	+2.564%	11,731	+11.263%
2019-07-08	6.0800	6.6400	5.9896	6.2400	+2.632%	46,296	+14.115%
2019-07-05	5.8880	6.1600	5.6168	6.0800	+5.556%	9,948	+17.118%
2019-07-03	5.3600	6.0000	5.3600	5.7600	+2.784%	17,959	+23.625%
2019-07-02	5.2800	5.7040	5.2800	5.6040	+0.071%	7,990	+27.066%
2019-07-01	5.4408	5.6000	5.3616	5.6000	0.000%	1,615	+27.157%
2019-06-28	5.4888	5.7592	5.4544	5.6000	+2.022%	12,204	+27.157%
2019-06-27	5.2816	5.5200	5.2120	5.4890	+5.315%	9,268	+29.729%
2019-06-26	5.4400	5.5200	5.2120	5.2120	-3.539%	8,749	+36.623%
2019-06-25	5.3200	5.8115	5.3200	5.4032	-0.822%	24,857	+31.789%
2019-06-24	5.6800	5.6800	5.2816	5.4480	+0.118%	5,657	+30.705%
2019-06-21	5.2800	5.6800	5.2568	5.4416	+2.983%	19,009	+30.859%
2019-06-20	5.2000	5.4800	5.0640	5.2840	+0.426%	16,615	+34.762%
2019-06-19	5.2544	5.2792	4.9608	5.2616	-0.589%	3,556	+35.335%
2019-06-18	5.0400	5.4400	4.8400	5.2928	+3.699%	22,887	+34.537%
2019-06-17	5.0408	6.2400	4.8200	5.1040	+6.316%	100,597	+39.514%
2019-06-14	5.1040	5.1040	4.8008	4.8008	-3.225%	7,845	+48.325%
2019-06-13	5.1432	5.3584	4.8408	4.9608	-7.517%	8,822	+43.541%
2019-06-12	5.2008	5.5992	5.1208	5.3640	+1.284%	11,504	+32.752%
2019-06-11	5.3600	5.5992	5.0488	5.2960	-1.238%	5,588	+34.456%
2019-06-10	5.2000	5.7200	5.2000	5.3624	-4.094%	7,478	+32.791%
2019-06-07	5.4400	5.7592	5.1208	5.5913	+3.543%	11,356	+27.355%
2019-06-06	5.2424	5.7360	5.2400	5.4000	-5.858%	3,831	+31.867%
2019-06-05	6.0562	6.0562	5.3608	5.7360	+0.972%	5,287	+24.142%
2019-06-04	5.9200	6.3054	5.6216	5.6808	-3.650%	17,172	+25.349%
2019-06-03	5.6800	5.9992	5.3760	5.8960	+6.796%	29,836	+20.773%
2019-05-31	5.2808	5.6000	5.2000	5.5208	+5.827%	28,919	+28.981%
2019-05-30	5.4400	5.4400	5.0400	5.2168	-5.246%	7,066	+36.497%
2019-05-29	5.0072	5.8392	4.9600	5.5056	+12.403%	61,231	+29.337%
2019-05-28	4.8800	5.0392	4.8337	4.8981	+0.010%	4,040	+45.379%
2019-05-24	4.9600	5.2112	4.8240	4.8976	+1.847%	1,864	+45.394%
2019-05-23	4.9600	5.1111	4.8000	4.8088	-4.602%	9,180	+48.079%
2019-05-22	5.0400	5.4392	4.9616	5.0408	+2.439%	24,540	+41.263%
2019-05-21	5.3592	5.3592	4.8960	4.9208	-3.134%	8,388	+44.708%
2019-05-20	5.2800	5.3064	4.8792	5.0800	-5.054%	31,451	+40.173%
2019-05-17	5.2344	5.3600	5.0608	5.3504	-0.075%	40,958	+33.089%
2019-05-16	5.3600	5.4672	5.1280	5.3544	-3.974%	21,030	+32.990%
2019-05-15	5.7600	5.8408	5.5760	5.5760	-4.521%	23,599	+27.704%
2019-05-14	5.6000	6.1600	5.4600	5.8400	+4.137%	78,106	+21.932%
2019-05-13	6.7584	6.7584	5.6000	5.6080	-19.794%	60,592	+26.976%
2019-05-10	8.4000	8.5600	6.7208	6.9920	-24.000%	297,598	+1.842%
2019-05-09	6.4480	12.8800	6.3580	9.2000	+42.875%	2,528,962	-22.600%
2019-05-08	6.5592	6.5592	6.3792	6.4392	+0.612%	2,346	+10.585%
2019-05-07	6.5592	6.5592	6.4000	6.4000	-1.235%	3,071	+11.263%
2019-05-06	6.5600	6.5600	6.4000	6.4800	-0.613%	3,979	+9.889%
2019-05-03	6.4536	6.5600	6.4400	6.5200	+1.455%	4,565	+9.215%
2019-05-02	6.5600	6.5966	6.4000	6.4265	-0.210%	4,537	+10.804%
2019-05-01	6.4008	6.6525	6.4000	6.4400	-1.227%	7,442	+10.571%
2019-04-30	6.6392	6.6400	6.3680	6.5200	-1.807%	3,859	+9.215%
2019-04-29	6.6000	6.6400	6.4880	6.6400	+1.641%	3,820	+7.241%
2019-04-26	6.9600	6.9600	6.5200	6.5328	-0.524%	8,381	+9.001%
2019-04-25	6.9592	7.6000	6.5200	6.5672	+0.110%	54,451	+8.430%
2019-04-24	6.4800	6.7136	6.4800	6.5600	-1.820%	5,594	+8.549%
2019-04-23	6.7064	6.7760	6.4776	6.6816	-1.475%	7,079	+6.573%
2019-04-22	6.5600	6.7816	6.4527	6.7816	+2.640%	5,784	+5.002%
2019-04-18	6.6744	6.8000	6.4232	6.6072	-0.494%	10,006	+7.773%
2019-04-17	7.1840	7.1840	6.5600	6.6400	-2.364%	13,979	+7.241%
2019-04-16	7.1200	7.1200	6.6408	6.8008	-1.151%	6,314	+4.705%
2019-04-15	7.4000	7.4000	6.8008	6.8800	-4.804%	5,797	+3.500%
2019-04-12	7.5840	7.5992	6.9608	7.2272	-1.847%	8,345	-1.472%
2019-04-11	7.4400	7.5200	6.8800	7.3632	+5.297%	12,366	-3.292%
2019-04-10	6.8800	7.2000	6.6736	6.9928	+2.823%	12,467	+1.830%
2019-04-09	6.7328	7.0400	6.6536	6.8008	+2.225%	6,646	+4.705%
2019-04-08	7.0392	7.0392	6.5048	6.6528	-1.846%	3,432	+7.035%
2019-04-05	6.5960	6.9600	6.4400	6.7779	+0.194%	12,925	+5.059%
2019-04-04	6.5280	6.8640	6.5280	6.7648	+0.907%	3,831	+5.263%
2019-04-03	6.7048	6.7264	6.4800	6.7040	+2.195%	10,968	+6.217%
2019-04-02	6.6240	6.7888	6.4248	6.5600	-1.890%	7,764	+8.549%
2019-04-01	6.8784	7.0168	6.5720	6.6864	-1.982%	9,719	+6.497%
2019-03-29	6.7544	7.2000	6.7544	6.8216	-0.745%	16,490	+4.386%
2019-03-28	6.7200	7.0527	6.6400	6.8728	-0.521%	9,157	+3.608%
2019-03-27	7.0296	7.1816	6.7200	6.9088	-3.809%	13,076	+3.069%
2019-03-26	7.0688	7.6000	6.4008	7.1824	-5.495%	48,895	-0.858%
2019-03-25	6.8792	10.0800	6.6768	7.6000	+14.306%	841,539	-6.305%
2019-03-22	6.2632	6.7920	6.2280	6.6488	+3.114%	11,354	+7.099%
2019-03-21	6.7040	6.9672	6.4080	6.4480	-1.707%	19,294	+10.434%
2019-03-20	6.2104	6.9680	6.0800	6.5600	+3.486%	12,831	+8.549%
2019-03-19	6.1688	6.3390	6.1608	6.3390	+2.892%	5,996	+12.333%
2019-03-18	6.2856	6.4800	6.0960	6.1608	-4.926%	8,561	+15.582%
2019-03-15	6.3984	6.5200	6.0320	6.4800	+5.882%	9,733	+9.889%
2019-03-14	6.0720	6.1600	5.9208	6.1200	+3.364%	1,809	+16.353%
2019-03-13	6.1208	6.4000	5.9200	5.9208	-3.883%	9,734	+20.268%
2019-03-12	6.4000	6.4000	6.0808	6.1600	+1.316%	3,528	+15.597%
2019-03-11	6.3088	6.4000	6.0800	6.0800	-2.401%	4,898	+17.118%
2019-03-08	6.0088	6.2376	5.8696	6.2296	+3.813%	7,034	+14.306%
2019-03-07	6.1912	6.3992	5.8408	6.0008	-2.572%	3,703	+18.664%
2019-03-06	6.0739	6.1592	5.8400	6.1592	+4.464%	2,024	+15.612%
2019-03-05	6.3840	6.3992	5.8960	5.8960	-5.501%	4,688	+20.773%
2019-03-04	6.4000	6.4800	6.1600	6.2392	-2.573%	7,473	+14.130%
2019-03-01	6.4088	6.4728	6.1840	6.4040	-0.187%	5,090	+11.193%
2019-02-28	6.4800	6.4800	6.4000	6.4160	-0.447%	3,377	+10.985%
2019-02-27	6.7200	6.7200	6.4400	6.4448	-1.756%	2,978	+10.489%
2019-02-26	6.8000	6.8000	6.4008	6.5600	+1.272%	4,594	+8.549%
2019-02-25	6.4008	6.5928	6.4008	6.4776	-1.256%	4,301	+9.930%
2019-02-22	6.8000	6.8000	6.4880	6.5600	-0.134%	3,820	+8.549%
2019-02-21	6.7200	6.8800	6.5600	6.5688	-3.400%	5,023	+8.403%
2019-02-20	6.5912	7.0288	6.5912	6.8000	0.000%	5,617	+4.718%
2019-02-19	6.7200	6.8000	6.4809	6.8000	+1.190%	8,177	+4.718%
2019-02-15	6.5128	6.8800	6.4440	6.7200	+4.348%	7,780	+5.964%
2019-02-14	6.5200	6.6390	6.4080	6.4400	-2.424%	3,320	+10.571%
2019-02-13	6.4800	6.7040	6.4800	6.6000	-0.602%	5,166	+7.891%
2019-02-12	6.7192	6.7192	6.4240	6.6400	+3.750%	6,080	+7.241%
2019-02-11	6.8000	7.1866	6.4000	6.4000	-7.085%	15,362	+11.263%
2019-02-08	6.8800	7.3117	6.8800	6.8880	-3.454%	23,926	+3.380%
2019-02-07	7.2000	7.2800	6.8808	7.1344	-0.317%	4,623	-0.191%
2019-02-06	7.4400	7.4608	7.0408	7.1571	-3.802%	4,651	-0.507%
2019-02-05	7.6800	7.6800	7.3982	7.4400	-0.107%	6,990	-4.290%
2019-02-04	7.2800	7.6000	7.2800	7.4480	+0.108%	7,495	-4.393%
2019-02-01	7.6000	7.6000	7.3174	7.4400	+0.011%	11,052	-4.290%
2019-01-31	7.2400	7.4392	7.2400	7.4392	+2.187%	6,711	-4.280%
2019-01-30	7.2816	7.4384	7.0408	7.2800	-0.546%	15,471	-2.187%
2019-01-29	7.8392	7.8392	7.2000	7.3200	-2.918%	12,314	-2.721%
2019-01-28	7.3600	8.1600	7.3600	7.5400	+3.571%	69,749	-5.560%
2019-01-25	6.7368	7.2800	6.7280	7.2800	+4.616%	24,948	-2.187%
2019-01-24	6.7840	6.9600	6.7050	6.9588	+4.675%	2,904	+2.328%
2019-01-23	6.7200	6.9882	6.6416	6.6480	-3.372%	6,250	+7.112%
2019-01-22	7.4400	7.4792	6.8000	6.8800	-7.527%	14,521	+3.500%
2019-01-18	6.9600	7.4687	6.8000	7.4400	+8.089%	23,986	-4.290%
2019-01-17	6.8000	7.0400	6.7208	6.8832	+1.212%	11,268	+3.452%
2019-01-16	6.7600	7.0400	6.5600	6.8008	+1.202%	11,071	+4.705%
2019-01-15	6.8800	7.0596	6.4000	6.7200	-6.355%	11,263	+5.964%
2019-01-14	7.1200	7.3784	6.8800	7.1760	+0.787%	7,927	-0.769%
2019-01-11	7.5968	7.5968	6.8808	7.1200	-1.874%	8,057	+0.011%
2019-01-10	7.8400	7.9200	7.2000	7.2560	-7.928%	20,772	-1.863%
2019-01-09	7.2000	7.9200	6.8808	7.8808	+9.981%	71,068	-9.644%
2019-01-08	6.8400	7.2000	6.5200	7.1656	+6.596%	16,598	-0.625%
2019-01-07	6.7184	7.1120	6.4160	6.7222	+0.415%	35,702	+5.930%
2019-01-04	6.4800	6.8400	6.4008	6.6944	+3.309%	17,985	+6.370%
2019-01-03	6.8800	6.8800	6.0008	6.4800	-3.800%	12,079	+9.889%
2019-01-02	6.7992	6.9992	6.5120	6.7360	-3.218%	15,425	+5.713%
2018-12-31	6.8000	6.9600	6.7209	6.9600	-2.685%	9,969	+2.310%
2018-12-28	6.5600	7.1984	6.4000	7.1520	+9.088%	64,878	-0.436%
2018-12-27	7.4400	7.4400	6.0864	6.5562	-4.651%	15,467	+8.612%
2018-12-26	7.3560	7.4760	6.6216	6.8760	+1.118%	19,704	+3.560%
2018-12-24	6.4000	7.1120	6.1088	6.8000	-21.296%	31,062	+4.718%
2018-12-21	5.7352	8.8000	4.8000	8.6400	+47.026%	187,770	-17.583%
2018-12-20	6.2400	7.1200	5.7600	5.8765	-11.413%	52,764	+21.174%
2018-12-19	7.3600	7.3600	6.0000	6.6336	-13.625%	120,701	+7.344%
2018-12-18	10.1600	10.1600	7.4160	7.6800	+14.286%	829,054	-7.281%
2018-12-17	7.6000	7.6000	6.6408	6.7200	-5.618%	31,461	+5.964%
2018-12-14	6.5600	7.5140	6.4816	7.1200	+2.299%	39,768	+0.011%
2018-12-13	6.7600	7.2200	6.7200	6.9600	-2.247%	35,842	+2.310%
2018-12-12	6.4176	7.2792	6.4176	7.1200	+4.094%	123,849	+0.011%
2018-12-11	8.2400	8.2400	6.7200	6.8400	-17.781%	116,665	+4.105%
2018-12-10	9.3600	9.5200	8.0800	8.3192	-6.315%	70,298	-14.405%
2018-12-07	9.3600	9.8400	8.1600	8.8800	-4.310%	137,682	-19.811%
2018-12-06	10.4000	10.7200	8.9600	9.2800	-22.148%	319,565	-23.267%
2018-12-04	10.0000	13.7600	9.2800	11.9200	+37.963%	3,766,663	-40.262%
2018-12-03	8.4800	12.4000	7.8000	8.6400	+169.933%	4,572,971	-17.583%
2018-11-30	3.3600	3.3600	3.2000	3.2008	-6.737%	6,633	+122.469%
2018-11-29	3.5832	3.5832	3.3440	3.4320	-0.256%	4,810	+107.483%
2018-11-28	3.6000	3.6000	3.3600	3.4408	-6.092%	3,874	+106.952%
2018-11-27	3.7608	3.9432	3.1768	3.6640	-4.782%	5,883	+94.345%
2018-11-26	4.3080	4.3080	3.7600	3.8480	-6.220%	19,062	+85.052%
2018-11-23	4.0800	4.3422	4.0800	4.1032	+7.979%	7,017	+73.543%
2018-11-21	3.9200	4.2392	3.7600	3.8000	-3.061%	5,648	+87.389%
2018-11-20	3.6811	4.0000	3.6226	3.9200	-1.010%	1,664	+81.653%
2018-11-19	4.0000	4.1832	3.6240	3.9600	-0.442%	1,941	+79.818%
2018-11-16	4.0312	4.2240	3.9200	3.9776	-5.313%	11,073	+79.023%
2018-11-15	4.5600	4.6400	4.0336	4.2008	-9.466%	10,516	+69.511%
2018-11-14	4.6480	5.1192	4.4888	4.6400	-1.712%	3,534	+53.466%
2018-11-13	4.6400	4.9000	4.6368	4.7208	-3.738%	2,331	+50.839%
2018-11-12	5.0160	5.1984	4.8000	4.9041	-2.542%	3,908	+45.201%
2018-11-09	5.1200	5.1200	4.8816	5.0320	+2.694%	8,092	+41.510%
2018-11-08	4.8968	5.1200	4.8968	4.9000	-4.312%	2,368	+45.322%
2018-11-07	5.2792	5.2792	4.9200	5.1208	+4.900%	7,938	+39.056%
2018-11-06	4.9600	5.1192	4.8800	4.8816	-1.581%	4,245	+45.870%
2018-11-05	4.8800	5.1672	4.8800	4.9600	+0.486%	3,046	+43.565%
2018-11-02	5.0008	5.2792	4.8808	4.9360	-0.468%	3,013	+44.263%
2018-11-01	4.9592	4.9592	4.5440	4.9592	+1.957%	2,634	+43.588%
2018-10-31	4.4808	4.9072	4.4808	4.8640	+4.521%	7,604	+46.398%
2018-10-30	4.6400	4.9961	4.4800	4.6536	-3.050%	1,646	+53.017%
2018-10-29	5.2000	5.2000	4.8000	4.8000	-0.498%	5,790	+48.350%
2018-10-26	5.0400	5.1016	4.8000	4.8240	+0.500%	5,292	+47.612%
2018-10-25	4.8000	5.1064	4.8000	4.8000	-1.655%	9,306	+48.350%
2018-10-24	5.1992	6.2392	4.8808	4.8808	-6.124%	85,091	+45.894%
2018-10-23	5.1992	5.1992	4.8184	5.1992	+2.346%	1,039	+36.960%
2018-10-22	5.7168	5.7600	4.4008	5.0800	-6.700%	17,253	+40.173%
2018-10-19	5.3072	5.9992	5.2560	5.4448	+2.160%	3,878	+30.782%
2018-10-18	5.2725	5.6000	5.2720	5.3297	-4.458%	7,259	+33.606%
2018-10-17	5.6280	5.6800	5.2488	5.5784	+1.058%	2,796	+27.650%
2018-10-16	5.5456	6.0000	5.2160	5.5200	-0.275%	13,115	+29.000%
2018-10-15	5.5992	5.8632	5.5200	5.5352	+2.231%	3,150	+28.646%
2018-10-12	5.8648	5.8648	5.2008	5.4144	-3.065%	6,198	+31.516%
2018-10-11	5.7600	5.7600	5.0408	5.5856	-4.356%	7,511	+27.485%
2018-10-10	5.8488	6.2549	5.8400	5.8400	-0.123%	4,175	+21.932%
2018-10-09	6.0725	6.3200	5.6800	5.8472	-6.283%	8,405	+21.781%
2018-10-08	6.1600	6.4800	6.0008	6.2392	-0.013%	6,687	+14.130%
2018-10-05	5.9147	6.5600	5.8960	6.2400	+5.834%	70,624	+14.115%
2018-10-04	6.1600	6.3200	5.8848	5.8960	-4.286%	4,201	+20.773%
2018-10-03	5.9992	6.6880	5.8160	6.1600	+2.680%	7,732	+15.597%
2018-10-02	5.8160	5.9992	5.8160	5.9992	+2.375%	11,139	+18.696%
2018-10-01	5.8400	5.9992	5.8160	5.8600	+3.901%	6,782	+21.515%
2018-09-28	5.6800	5.8240	5.6400	5.6400	-0.718%	7,914	+26.255%
2018-09-27	5.7512	6.0000	5.6800	5.6808	0.000%	3,139	+25.349%
2018-09-26	5.9480	6.0000	5.6192	5.6808	-3.401%	6,256	+25.349%
2018-09-25	5.6000	5.9992	5.6000	5.8808	-0.420%	10,139	+21.086%
2018-09-24	6.2400	6.4800	5.6008	5.9056	-8.412%	16,652	+20.577%
2018-09-21	7.2000	7.2000	6.4008	6.4480	-4.284%	18,234	+10.434%
2018-09-20	5.7600	7.1920	5.5200	6.7366	+20.469%	78,443	+5.703%
2018-09-19	5.6000	5.6800	5.4400	5.5920	+1.304%	6,806	+27.339%
2018-09-18	5.8400	5.8459	5.5115	5.5200	-8.000%	11,013	+29.000%
2018-09-17	6.7928	6.8000	5.3600	6.0000	-10.608%	22,728	+18.680%
2018-09-14	6.9600	7.0400	6.6480	6.7120	-3.563%	10,196	+6.091%
2018-09-13	7.1360	7.4384	6.9600	6.9600	-4.396%	7,147	+2.310%
2018-09-12	7.4128	7.8320	7.1360	7.2800	+3.116%	1,305	-2.187%
2018-09-11	7.3280	7.6000	7.0408	7.0600	-5.514%	10,283	+0.861%
2018-09-10	7.6800	7.6800	7.2800	7.4720	-0.839%	1,295	-4.700%
2018-09-07	7.3600	7.8288	7.3600	7.5352	-0.853%	2,628	-5.500%
2018-09-06	7.7200	7.7440	7.5200	7.6000	-2.062%	4,473	-6.305%
2018-09-05	7.7680	7.9200	7.6008	7.7600	-2.020%	4,513	-8.237%
2018-09-04	8.0000	8.5992	7.6088	7.9200	+0.784%	17,158	-10.091%
2018-08-31	8.4000	8.4000	7.7200	7.8584	-4.631%	7,745	-9.386%
2018-08-30	7.2800	8.3160	7.2000	8.2400	+14.432%	15,910	-13.583%
2018-08-29	7.1200	7.3600	6.9600	7.2008	+1.695%	3,169	-1.111%
2018-08-28	6.8000	7.1984	6.8000	7.0808	+1.736%	3,244	+0.565%
2018-08-27	7.0400	7.4848	6.8000	6.9600	-0.011%	4,707	+2.310%
2018-08-24	7.3200	7.5904	6.5600	6.9608	-8.411%	11,777	+2.299%
2018-08-23	7.6000	8.0000	7.6000	7.6000	-3.051%	3,821	-6.305%
2018-08-22	7.6000	7.8392	7.5119	7.8392	+5.366%	4,143	-9.164%
2018-08-21	7.6800	7.9200	7.4400	7.4400	-3.105%	6,942	-4.290%
2018-08-20	7.6800	9.3600	7.6568	7.6784	+2.444%	18,809	-7.262%
2018-08-17	7.3887	7.8120	7.2080	7.4952	+2.517%	3,250	-4.995%
2018-08-16	7.2080	8.2400	7.0400	7.3112	+1.533%	8,852	-2.604%
2018-08-15	7.6800	7.7440	7.2000	7.2008	-8.153%	9,932	-1.111%
2018-08-14	8.8000	8.8000	7.4488	7.8400	-9.993%	36,854	-9.173%
2018-08-13	9.2000	9.5120	8.5600	8.7104	-4.491%	5,221	-18.249%
2018-08-10	9.5424	9.5736	9.1200	9.1200	-4.921%	3,683	-21.921%
2018-08-09	9.4400	9.6800	9.3600	9.5920	+1.610%	10,120	-25.763%
2018-08-08	10.0000	10.0000	9.2000	9.4400	-6.349%	16,841	-24.568%
2018-08-07	10.4000	11.2000	9.6000	10.0800	-3.077%	25,637	-29.357%
2018-08-06	9.9200	14.7200	9.6808	10.4000	+5.605%	161,404	-31.531%
2018-08-03	9.6000	10.0792	9.6000	9.8480	+0.902%	2,290	-27.693%
2018-08-02	9.6000	9.8000	9.3600	9.7600	+3.294%	4,753	-27.041%
2018-08-01	9.6800	9.7200	9.3608	9.4488	-2.388%	2,172	-24.638%
2018-07-31	9.9200	9.9920	9.6000	9.6800	-3.200%	2,227	-26.438%
2018-07-30	9.8400	10.0000	9.2800	10.0000	+6.838%	6,781	-28.792%
2018-07-27	9.6000	9.7592	9.3600	9.3600	-2.500%	5,199	-23.923%
2018-07-26	9.4400	9.9200	9.3600	9.6000	+2.564%	4,614	-25.825%
2018-07-25	10.0800	10.0800	9.2800	9.3600	-4.098%	5,775	-23.923%
2018-07-24	10.2400	10.2400	9.7600	9.7600	-1.310%	3,146	-27.041%
2018-07-23	10.4000	10.4000	9.8400	9.8896	-1.104%	3,111	-27.997%
2018-07-20	10.0136	10.0136	9.3608	10.0000	+1.626%	6,394	-28.792%
2018-07-19	9.8400	10.0000	9.6104	9.8400	+1.653%	3,827	-27.634%
2018-07-18	10.0000	10.3176	9.6000	9.6800	-2.419%	7,271	-26.438%
2018-07-17	10.0000	10.4000	9.6000	9.9200	-2.362%	6,108	-28.218%
2018-07-16	10.7200	10.8000	9.4400	10.1600	-2.308%	12,750	-29.913%
2018-07-13	10.4800	10.4800	10.2400	10.4000	-0.763%	4,912	-31.531%
2018-07-12	10.4000	10.6400	10.1600	10.4800	+0.614%	7,619	-32.053%
2018-07-11	10.2400	10.5280	10.1672	10.4160	+1.719%	3,979	-31.636%
2018-07-10	10.9600	10.9600	10.1600	10.2400	-3.759%	11,843	-30.461%
2018-07-09	10.4000	11.9200	10.1600	10.6400	+4.724%	113,792	-33.075%
2018-07-06	10.0000	10.4000	9.6880	10.1600	+2.337%	10,286	-29.913%
2018-07-05	10.0000	10.0000	9.4400	9.9280	+1.721%	9,525	-28.276%
2018-07-03	9.6000	9.9120	9.6000	9.7600	+1.253%	4,960	-27.041%
2018-07-02	9.5568	10.0832	9.5200	9.6392	-3.608%	8,535	-26.127%
2018-06-29	9.8384	10.0800	9.6000	10.0000	-0.794%	14,257	-28.792%
2018-06-28	10.2400	10.9600	9.6800	10.0800	-0.787%	55,639	-29.357%
2018-06-27	10.1600	10.4216	10.0080	10.1600	+0.794%	14,880	-29.913%
2018-06-26	9.6000	10.7200	9.2000	10.0800	+3.279%	34,246	-29.357%
2018-06-25	9.8400	10.2824	9.1200	9.7600	-1.613%	26,251	-27.041%
2018-06-22	10.5600	10.6400	9.8400	9.9200	-2.362%	41,398	-28.218%
2018-06-21	11.2000	11.4312	9.7600	10.1600	-11.806%	116,695	-29.913%
2018-06-20	11.9200	15.2000	9.8400	11.5200	+27.434%	1,892,237	-38.188%
2018-06-19	8.8800	9.3792	8.8000	9.0400	+1.802%	19,319	-21.230%
2018-06-18	8.8000	9.2000	8.6400	8.8800	-1.770%	24,593	-19.811%
2018-06-15	9.2000	9.5064	9.0400	9.0400	-5.833%	14,121	-21.230%
2018-06-14	10.0000	10.0000	9.2000	9.6000	-3.226%	23,360	-25.825%
2018-06-13	10.8000	10.8800	9.5200	9.9200	-6.767%	49,516	-28.218%
2018-06-12	11.6000	11.6704	10.4000	10.6400	-5.000%	44,567	-33.075%
2018-06-11	12.0000	13.3600	11.2000	11.2000	-6.667%	132,740	-36.421%
2018-06-08	12.5600	13.1200	11.5200	12.0000	-6.250%	77,849	-40.660%
2018-06-07	11.2000	14.0800	10.6400	12.8000	+18.519%	321,052	-44.369%
2018-06-06	11.5200	12.3200	10.1600	10.8000	-9.396%	125,399	-34.067%
2018-06-05	14.8800	14.8800	10.9600	11.9200	-11.045%	429,482	-40.262%
2018-06-04	8.0800	20.2400	8.0800	13.4000	+126.351%	3,763,123	-46.860%
2018-06-01	5.7600	5.9872	5.7600	5.9200	+1.370%	2,833	+20.284%
2018-05-31	5.9680	6.0520	5.6808	5.8400	-2.145%	10,185	+21.932%
2018-05-30	6.0088	6.2232	5.9576	5.9680	-3.092%	5,578	+19.316%
2018-05-29	6.7200	6.7840	5.7600	6.1584	-4.963%	4,359	+15.627%
2018-05-25	6.1768	6.5592	6.1768	6.4800	+4.922%	3,105	+9.889%
2018-05-24	7.2080	7.5992	6.1600	6.1760	-14.884%	31,464	+15.298%
2018-05-23	6.0082	8.0000	6.0082	7.2560	+20.917%	86,915	-1.863%
2018-05-22	6.0000	6.3992	5.6008	6.0008	-6.238%	3,229	+18.664%
2018-05-21	6.4000	6.4000	6.1600	6.4000	0.000%	2,658	+11.263%
2018-05-18	6.5592	6.5592	5.9361	6.4000	-1.235%	5,588	+11.263%
2018-05-17	6.4000	6.5600	5.6808	6.4800	+6.579%	10,131	+9.889%
2018-05-16	5.6000	6.2400	5.6000	6.0800	+9.195%	11,100	+17.118%
2018-05-15	6.0000	6.0000	5.4400	5.5680	-4.658%	5,117	+27.888%
2018-05-14	5.2801	5.9200	5.2800	5.8400	+8.955%	7,231	+21.932%
2018-05-11	5.2000	5.5912	5.1600	5.3600	0.000%	2,266	+32.851%
2018-05-10	5.2128	5.5992	5.1585	5.3600	+3.045%	2,491	+32.851%
2018-05-09	5.6000	5.6008	4.9296	5.2016	-7.786%	14,522	+36.896%
2018-05-08	5.8400	6.2400	5.6000	5.6408	-0.536%	48,278	+26.237%
2018-05-07	5.8400	6.2392	5.4400	5.6712	+1.271%	15,231	+25.561%
2018-05-04	5.3736	5.6704	5.3600	5.6000	+4.478%	3,344	+27.157%
2018-05-03	5.6064	5.6800	5.3600	5.3600	-6.944%	4,885	+32.851%
2018-05-02	5.6800	5.9200	5.3608	5.7600	+5.882%	6,191	+23.625%
2018-05-01	5.6000	5.6288	5.3670	5.4400	+1.432%	3,829	+30.897%
2018-04-30	5.5200	5.6000	5.3608	5.3632	-2.995%	1,871	+32.771%
2018-04-27	5.6000	5.6000	5.3600	5.5288	-0.704%	4,161	+28.795%
2018-04-26	5.6000	5.9032	5.2968	5.5680	-0.571%	15,025	+27.888%
2018-04-25	5.6808	6.0000	5.6000	5.6000	-4.110%	3,416	+27.157%
2018-04-24	6.0000	6.0000	5.6800	5.8400	-2.654%	882	+21.932%
2018-04-23	6.3200	6.3200	5.5720	5.9992	-7.168%	9,400	+18.696%
2018-04-20	6.5600	6.5680	6.2168	6.4624	-0.148%	868	+10.188%
2018-04-19	6.4800	6.6808	6.1600	6.4720	-1.462%	6,670	+10.025%
2018-04-18	6.4000	7.5896	6.4000	6.5680	+0.122%	26,785	+8.417%
2018-04-17	6.3168	6.6400	6.2400	6.5600	+2.757%	2,596	+8.549%
2018-04-16	6.5600	6.5600	6.1688	6.3840	-0.264%	3,634	+11.541%
2018-04-13	6.4000	6.4800	6.3776	6.4009	-0.111%	4,319	+11.247%
2018-04-12	6.4000	6.5600	6.3696	6.4080	-0.497%	4,266	+11.124%
2018-04-11	6.4000	6.5904	6.4000	6.4400	+0.625%	2,206	+10.571%
2018-04-10	6.9240	6.9240	5.9360	6.4000	-8.571%	5,130	+11.263%
2018-04-09	7.2000	7.2000	6.4088	7.0000	-1.685%	14,031	+1.726%
2018-04-06	6.9680	7.2000	6.8000	7.1200	-0.935%	5,434	+0.011%
2018-04-05	7.2000	7.5200	6.8000	7.1872	-0.178%	3,167	-0.924%
2018-04-04	7.2000	7.5992	7.2000	7.2000	-5.263%	2,848	-1.100%
2018-04-03	8.0000	8.0240	6.8000	7.6000	-5.095%	14,809	-6.305%
2018-04-02	8.4000	8.4000	8.0000	8.0080	-9.000%	13,765	-11.079%
2018-03-29	11.2000	12.0000	7.6000	8.8000	-8.333%	191,581	-19.082%
2018-03-28	8.0000	9.6000	8.0000	9.6000	+20.000%	4,614	-25.825%
2018-03-27	8.0000	8.0000	8.0000	8.0000	0.000%	42	-10.990%
2018-03-26	8.1960	8.4008	8.0000	8.0000	-2.086%	4,590	-10.990%
2018-03-23	8.0000	8.4000	8.0000	8.1704	-2.733%	3,750	-12.846%
2018-03-22	8.4000	8.4000	8.0000	8.4000	0.000%	3,719	-15.229%
2018-03-21	8.4000	8.4000	8.0000	8.4000	0.000%	1,537	-15.229%
2018-03-20	9.2000	9.2000	8.4000	8.4000	-4.545%	2,184	-15.229%
2018-03-19	10.0000	10.0000	8.4168	8.8000	-12.000%	3,697	-19.082%
2018-03-16	9.5920	10.0000	9.5000	10.0000	+4.175%	1,381	-28.792%
2018-03-15	10.0000	10.0000	9.5992	9.5992	-3.931%	797	-25.819%
2018-03-14	9.9920	10.0000	9.9912	9.9920	-0.080%	571	-28.735%
2018-03-13	10.0000	10.8000	9.6000	10.0000	0.000%	4,426	-28.792%
2018-03-12	10.2800	10.4000	10.0000	10.0000	-7.380%	488	-28.792%
2018-03-09	10.4080	10.7968	10.4080	10.7968	+0.096%	1,444	-34.047%
2018-03-08	10.7864	10.7864	10.7864	10.7864	+3.715%	458	-33.984%
2018-03-07	10.0000	10.4000	10.0000	10.4000	+4.000%	1,058	-31.531%
2018-03-06	10.2488	10.8000	10.0000	10.0000	-7.407%	638	-28.792%
2018-03-05	10.2520	10.8000	10.2520	10.8000	+7.698%	553	-34.067%
2018-03-02	10.4000	10.4000	9.6000	10.0280	-3.570%	636	-28.991%
2018-03-01	10.8000	10.8280	10.3992	10.3992	-3.711%	1,343	-31.526%
2018-02-28	10.8000	11.1992	10.8000	10.8000	-0.074%	151	-34.067%
2018-02-27	10.8080	10.8080	10.8080	10.8080	-3.500%	81	-34.115%
2018-02-26	10.4000	11.2000	10.4000	11.2000	+3.704%	614	-36.421%
2018-02-23	10.8128	10.8128	10.8000	10.8000	-0.074%	87	-34.067%
2018-02-22	10.8000	10.8080	10.8000	10.8080	-3.050%	72	-34.115%
2018-02-21	10.8240	11.1992	10.8240	11.1480	+3.222%	1,330	-36.125%
2018-02-20	11.2000	11.2000	10.8000	10.8000	-3.571%	257	-34.067%
2018-02-16	10.8000	11.2000	10.8000	11.2000	+3.704%	1,169	-36.421%
2018-02-15	11.2000	11.2000	10.8000	10.8000	0.000%	1,086	-34.067%
2018-02-14	10.8000	11.2000	10.8000	10.8000	0.000%	2,024	-34.067%
2018-02-13	10.4000	11.2000	9.6000	10.8000	+8.000%	33,685	-34.067%
2018-02-12	10.8000	10.8000	10.0000	10.0000	-6.542%	5,943	-28.792%
2018-02-09	10.8000	12.0000	10.0200	10.7000	-0.926%	28,055	-33.450%
2018-02-08	10.4000	10.8000	10.4000	10.8000	0.000%	2,277	-34.067%
2018-02-07	10.8408	11.2000	10.8000	10.8000	0.000%	1,450	-34.067%
2018-02-06	10.9040	11.1992	10.8000	10.8000	-3.571%	1,009	-34.067%

.dark-mode .hqKzn8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqKzn8{ color: #333333; background-color: white; border: 2px solid #333333; }AETIStabilis Energy Incstock NASDAQ

AETI
Stabilis Energy Inc
stock NASDAQ