Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LNG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 1,429.594 | -53.16 | -3.58% | 1,571.413 | 1,596.25 | 1,352.7255 | 13,155 |
| Jul 30 2024 | 1,482.75 | 117.39 | 8.60% | 1,392.719 | 1,493.6025 | 1,297.9535 | 4,307 |
| Jul 29 2024 | 1,365.357 | -71.25 | -4.96% | 1,461.402 | 1,510.25 | 1,333.9105 | 29,578 |
| Jul 26 2024 | 1,436.6095 | -26.40 | -1.80% | 1,452.00 | 1,471.00 | 1,394.00 | 4,876 |
| Jul 25 2024 | 1,463.0055 | -195.46 | -11.79% | 1,606.652 | 1,664.5335 | 1,448.4075 | 31,382 |
| Jul 24 2024 | 1,658.465 | -121.94 | -6.85% | 1,682.697 | 1,715.825 | 1,563.9555 | 14,275 |
| Jul 23 2024 | 1,780.403 | -86.00 | -4.61% | 1,913.50 | 1,916.0515 | 1,746.2495 | 11,681 |
| Jul 22 2024 | 1,866.40 | 1,862.58 | 48,694.77% | 1,730.556 | 1,921.3885 | 1,702.7135 | 48,263 |
| Jul 19 2024 | 3.825 | -0.15 | -3.77% | 3.80 | 3.875 | 3.625 | 3,982,167 |
| Jul 18 2024 | 3.975 | 0.25 | 6.71% | 3.55 | 4.025 | 3.525 | 2,010,728 |
| Jul 17 2024 | 3.725 | -0.55 | -12.87% | 4.15 | 4.25 | 3.575 | 4,524,585 |
| Jul 16 2024 | 4.275 | -0.08 | -1.72% | 4.00 | 4.35 | 3.975 | 3,109,837 |
| Jul 15 2024 | 4.35 | -0.53 | -10.77% | 4.55 | 4.555 | 4.225 | 693,621 |
| Jul 12 2024 | 4.875 | 0.20 | 4.28% | 4.60 | 4.90 | 4.425 | 1,568,899 |
| Jul 11 2024 | 4.675 | -0.25 | -5.08% | 5.05 | 5.05 | 4.60 | 1,392,503 |
| Jul 10 2024 | 4.925 | -0.60 | -10.86% | 5.05 | 5.425 | 4.875 | 1,674,794 |
| Jul 09 2024 | 5.525 | 0.20 | 3.76% | 5.35 | 5.825 | 5.10 | 3,138,204 |
| Jul 08 2024 | 5.325 | -0.08 | -1.39% | 5.20 | 5.525 | 4.975 | 2,169,457 |
| Jul 05 2024 | 5.40 | 0.08 | 1.41% | 5.40 | 5.70 | 5.225 | 735,159 |
| Jul 04 2024 | 5.325 | -0.80 | -13.06% | 5.85 | 5.925 | 5.225 | 3,033,106 |
| Jul 03 2024 | 6.125 | 0.30 | 5.15% | 5.95 | 6.20 | 5.725 | 2,091,471 |
| Jul 02 2024 | 5.825 | -0.45 | -7.17% | 6.15 | 6.225 | 5.825 | 3,251,593 |
| Jul 01 2024 | 6.275 | -1.05 | -14.33% | 6.85 | 6.90 | 6.20 | 3,423,580 |
| Jun 28 2024 | 7.325 | -0.85 | -10.40% | 8.00 | 8.375 | 7.275 | 2,612,416 |
| Jun 27 2024 | 8.175 | -0.33 | -3.82% | 8.35 | 8.60 | 7.55 | 1,455,249 |
| Jun 26 2024 | 8.50 | -1.08 | -11.23% | 9.05 | 9.15 | 8.425 | 2,572,532 |
| Jun 25 2024 | 9.575 | -0.08 | -0.78% | 10.00 | 10.20 | 9.25 | 2,186,050 |
| Jun 24 2024 | 9.65 | 0.43 | 4.61% | 8.90 | 9.875 | 8.675 | 1,402,956 |
| Jun 21 2024 | 9.225 | -0.38 | -3.91% | 9.30 | 9.70 | 8.75 | 1,708,668 |
| Jun 20 2024 | 9.60 | -0.65 | -6.34% | 10.40 | 10.40 | 9.525 | 1,367,260 |
| Jun 19 2024 | 10.25 | 0.05 | 0.49% | 10.80 | 10.80 | 10.10 | 339,024 |
| Jun 18 2024 | 10.20 | 0.82 | 8.80% | 9.65 | 10.40 | 9.50 | 2,147,547 |
| Jun 17 2024 | 9.375 | -1.58 | -14.38% | 9.95 | 10.125 | 9.175 | 3,048,434 |
| Jun 14 2024 | 10.95 | 0.00 | 0.00% | 11.20 | 11.65 | 10.55 | 2,130,051 |
| Jun 13 2024 | 10.95 | -1.20 | -9.88% | 12.40 | 12.70 | 10.45 | 2,473,974 |
| Jun 12 2024 | 12.15 | -0.15 | -1.22% | 12.90 | 12.95 | 11.95 | 2,805,486 |
| Jun 11 2024 | 12.30 | -0.20 | -1.60% | 12.00 | 12.60 | 11.65 | 542,702 |
| Jun 10 2024 | 12.50 | 1.70 | 15.74% | 11.60 | 12.80 | 11.40 | 3,303,857 |
| Jun 07 2024 | 10.80 | 1.00 | 10.20% | 10.10 | 11.05 | 9.55 | 576,954 |
| Jun 06 2024 | 9.80 | 0.65 | 7.10% | 9.05 | 10.45 | 9.025 | 2,485,182 |
| Jun 05 2024 | 9.15 | 0.15 | 1.67% | 8.25 | 9.275 | 7.925 | 3,139,542 |
| Jun 04 2024 | 9.00 | 0.75 | 9.09% | 9.10 | 9.875 | 8.575 | 1,857,952 |
| Jun 03 2024 | 8.25 | 0.53 | 6.80% | 8.70 | 9.625 | 8.20 | 1,685,914 |
| May 31 2024 | 7.725 | -0.30 | -3.74% | 7.70 | 8.175 | 7.425 | 489,097 |
| May 30 2024 | 8.025 | -0.83 | -9.32% | 8.45 | 8.60 | 7.625 | 2,644,410 |
| May 29 2024 | 8.85 | -0.63 | -6.60% | 10.10 | 10.125 | 8.55 | 975,275 |
| May 28 2024 | 9.475 | -1.08 | -10.19% | 9.30 | 10.025 | 9.125 | 320,890 |
| May 24 2024 | 10.55 | -2.60 | -19.77% | 11.40 | 11.70 | 10.00 | 1,441,176 |
| May 23 2024 | 13.15 | 1.55 | 13.36% | 12.10 | 14.15 | 11.75 | 9,783,170 |
| May 22 2024 | 11.60 | 0.55 | 4.98% | 10.30 | 11.60 | 10.05 | 1,631,487 |
| May 21 2024 | 11.05 | 0.35 | 3.27% | 11.20 | 11.70 | 10.15 | 1,828,885 |
| May 20 2024 | 10.70 | 0.98 | 10.03% | 10.30 | 10.80 | 10.05 | 2,521,334 |
| May 17 2024 | 9.725 | 0.40 | 4.29% | 9.25 | 10.125 | 9.075 | 2,526,449 |
| May 16 2024 | 9.325 | 1.15 | 14.07% | 8.60 | 9.825 | 8.55 | 4,064,966 |
| May 15 2024 | 8.175 | -0.33 | -3.82% | 8.30 | 8.675 | 7.925 | 1,877,420 |
| May 14 2024 | 8.50 | 0.68 | 8.63% | 8.05 | 8.60 | 7.80 | 2,248,570 |
| May 13 2024 | 7.825 | -0.08 | -0.95% | 7.80 | 7.975 | 7.275 | 711,787 |
| May 10 2024 | 7.90 | -0.13 | -1.56% | 8.20 | 8.30 | 7.675 | 3,145,657 |
| May 09 2024 | 8.025 | 0.45 | 5.94% | 7.60 | 8.60 | 7.25 | 2,606,486 |
| May 08 2024 | 7.575 | 0.05 | 0.66% | 7.70 | 8.175 | 7.475 | 1,358,477 |
| May 07 2024 | 7.525 | 0.75 | 11.07% | 7.25 | 7.75 | 6.975 | 2,075,402 |
| May 03 2024 | 6.775 | 0.48 | 7.54% | 6.30 | 6.925 | 6.10 | 198,928 |
