Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellogic Inc. - Class A Ordinary Shares (NQ: SATL )

1.130 +0.040 (+3.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.480 3.670 3.480 3.530 19,916 +0.14(+4.13%)
Jan 30, 2023 3.780 3.780 3.320 3.390 40,601 -0.29(-8.01%)
Jan 27, 2023 3.610 3.730 3.490 3.685 8,913 +0.02(+0.68%)
Jan 26, 2023 3.510 3.680 3.510 3.660 11,589 +0.16(+4.57%)
Jan 25, 2023 3.330 3.890 3.330 3.500 22,985 +0.20(+6.06%)
Jan 24, 2023 3.730 3.730 3.300 3.300 9,136 -0.25(-7.04%)
Jan 23, 2023 3.740 3.740 3.530 3.550 7,457 -0.04(-1.11%)
Jan 20, 2023 3.500 3.590 3.500 3.590 6,883 +0.12(+3.46%)
Jan 19, 2023 3.450 3.569 3.240 3.470 19,056 -0.17(-4.67%)
Jan 18, 2023 3.600 3.730 3.400 3.640 14,584 -0.10(-2.67%)
Jan 17, 2023 3.950 3.950 3.360 3.740 27,054 -0.20(-5.08%)
Jan 13, 2023 3.800 3.940 3.570 3.940 35,115 +0.04(+1.03%)
Jan 12, 2023 3.940 4.218 3.570 3.900 61,997 -0.13(-3.23%)
Jan 11, 2023 3.900 4.250 3.900 4.030 62,576 +0.14(+3.60%)
Jan 10, 2023 3.540 3.890 3.510 3.890 13,037 +0.29(+8.06%)
Jan 09, 2023 3.470 3.890 3.470 3.600 61,717 +0.11(+3.15%)
Jan 06, 2023 3.450 3.500 3.300 3.490 11,455 +0.06(+1.75%)
Jan 05, 2023 3.505 3.505 3.130 3.430 19,737 -0.07(-2.00%)
Jan 04, 2023 3.450 3.533 3.401 3.500 9,103 +0.01(+0.29%)
Jan 03, 2023 3.050 3.500 3.040 3.490 64,669 +0.44(+14.43%)
Dec 30, 2022 3.000 3.158 3.000 3.050 13,826 -0.05(-1.61%)
Dec 29, 2022 3.070 3.390 3.060 3.100 15,413 -0.08(-2.67%)
Dec 28, 2022 3.030 3.410 3.004 3.185 23,104 +0.08(+2.74%)
Dec 27, 2022 3.010 3.160 3.010 3.100 11,573 +0.05(+1.64%)
Dec 23, 2022 3.110 3.150 3.050 3.050 5,427 -0.08(-2.56%)
Dec 22, 2022 3.290 3.460 3.100 3.130 50,417 -0.12(-3.69%)
Dec 21, 2022 3.470 3.470 3.190 3.250 16,284 -0.22(-6.34%)
Dec 20, 2022 3.300 3.470 3.020 3.470 28,492 +0.35(+11.22%)
Dec 19, 2022 3.170 3.250 2.720 3.120 93,772 +0.17(+5.76%)
Dec 16, 2022 4.120 4.230 2.950 2.950 119,835 -1.30(-30.59%)
Dec 15, 2022 4.250 4.300 4.100 4.250 25,649 +0.15(+3.66%)
Dec 14, 2022 3.900 4.240 3.900 4.100 20,916 +0.25(+6.49%)
Dec 13, 2022 4.050 4.200 3.850 3.850 19,974 -0.21(-5.17%)
Dec 12, 2022 4.110 4.160 3.950 4.060 20,248 -0.18(-4.25%)
Dec 09, 2022 4.100 4.240 3.900 4.240 35,456 -0.10(-2.30%)
Dec 08, 2022 4.050 4.359 4.050 4.340 12,842 +0.10(+2.48%)
Dec 07, 2022 4.346 4.346 4.200 4.235 4,084 -0.12(-2.87%)
Dec 06, 2022 4.200 4.360 4.181 4.360 10,291 +0.29(+7.13%)
Dec 05, 2022 4.385 4.385 4.070 4.070 5,357 -0.31(-7.08%)
Dec 02, 2022 4.550 4.550 4.360 4.380 7,208 -0.17(-3.74%)
Dec 01, 2022 4.390 4.700 4.390 4.550 18,923 +0.24(+5.57%)
Nov 30, 2022 4.480 4.480 4.274 4.310 4,618 -0.02(-0.46%)
Nov 29, 2022 4.456 4.456 4.320 4.330 2,718 -0.06(-1.37%)
Nov 28, 2022 4.550 4.550 4.340 4.390 6,910 -0.07(-1.57%)
Nov 25, 2022 4.430 4.550 4.240 4.460 19,200 -0.11(-2.41%)
Nov 23, 2022 4.590 4.700 4.110 4.570 10,955 +0.04(+0.88%)
Nov 22, 2022 4.680 4.740 4.430 4.530 22,383 +0.15(+3.42%)
Nov 21, 2022 5.030 5.030 4.090 4.380 31,737 -0.69(-13.61%)
Nov 18, 2022 4.930 5.070 4.720 5.070 13,708 +0.29(+6.06%)
Nov 17, 2022 5.160 5.160 4.770 4.780 18,083 -0.36(-7.00%)
Nov 16, 2022 4.950 5.150 4.800 5.140 5,943 +0.27(+5.54%)
Nov 15, 2022 5.165 5.165 4.650 4.870 19,339 -0.16(-3.18%)
Nov 14, 2022 5.110 5.170 4.970 5.030 9,698 -0.16(-3.08%)
Nov 11, 2022 5.230 5.300 5.100 5.190 27,097 -0.08(-1.52%)
Nov 10, 2022 5.160 5.300 5.120 5.270 34,624 +0.28(+5.61%)
Nov 09, 2022 5.040 5.140 4.990 4.990 6,404 -0.18(-3.48%)
Nov 08, 2022 5.060 5.200 4.950 5.170 21,337 +0.20(+4.02%)
Nov 07, 2022 5.000 5.005 4.795 4.970 12,907 +0.00(+0.00%)
Nov 04, 2022 5.000 5.110 4.920 4.970 23,393 -0.07(-1.39%)
Nov 03, 2022 4.990 5.200 4.890 5.040 34,847 +0.08(+1.61%)
Nov 02, 2022 5.100 5.100 4.959 4.960 5,568 -0.14(-2.75%)
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.