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 (%)
Oct 31, 2022 5.040 5.050 4.740 4.830 28,791 -0.14(-2.82%)
Oct 28, 2022 4.990 5.034 4.966 4.970 3,700 +0.03(+0.66%)
Oct 27, 2022 4.875 5.032 4.850 4.937 27,868 +0.01(+0.15%)
Oct 26, 2022 4.920 5.080 4.870 4.930 19,443 +0.02(+0.41%)
Oct 25, 2022 4.860 5.094 4.860 4.910 16,890 -0.00(-0.00%)
Oct 24, 2022 4.860 4.980 4.804 4.910 6,023 +0.02(+0.41%)
Oct 21, 2022 5.000 5.030 4.842 4.890 9,257 -0.03(-0.61%)
Oct 20, 2022 4.980 5.000 4.820 4.920 7,405 -0.07(-1.40%)
Oct 19, 2022 4.890 5.030 4.890 4.990 6,457 +0.01(+0.20%)
Oct 18, 2022 5.010 5.200 4.845 4.980 44,247 -0.01(-0.20%)
Oct 17, 2022 4.960 5.270 4.924 4.990 39,017 +0.14(+2.89%)
Oct 14, 2022 4.960 5.000 4.785 4.850 33,311 -0.17(-3.39%)
Oct 13, 2022 4.800 5.020 4.438 5.020 17,408 +0.28(+5.91%)
Oct 12, 2022 4.780 4.870 4.428 4.740 6,712 -0.13(-2.67%)
Oct 11, 2022 4.840 4.870 4.420 4.870 6,253 +0.07(+1.46%)
Oct 10, 2022 4.760 4.900 4.760 4.800 4,543 +0.14(+3.00%)
Oct 07, 2022 4.700 4.865 4.500 4.660 8,469 +0.16(+3.56%)
Oct 06, 2022 4.820 5.000 4.500 4.500 19,694 -0.40(-8.16%)
Oct 05, 2022 4.810 5.000 4.800 4.900 52,617 -0.10(-2.00%)
Oct 04, 2022 5.000 5.000 4.758 5.000 58,049 +0.10(+2.04%)
Oct 03, 2022 4.600 4.900 4.453 4.900 40,761 +0.32(+6.99%)
Sep 30, 2022 4.440 4.580 4.410 4.580 10,246 +0.18(+4.09%)
Sep 29, 2022 4.320 4.450 4.209 4.400 21,363 -0.04(-0.90%)
Sep 28, 2022 4.180 4.500 4.100 4.440 53,291 +0.09(+2.07%)
Sep 27, 2022 4.340 4.500 4.270 4.350 15,603 -0.05(-1.14%)
Sep 26, 2022 4.420 4.553 4.365 4.400 4,525 +0.09(+2.09%)
Sep 23, 2022 4.140 4.410 4.050 4.310 28,231 +0.00(+0.00%)
Sep 22, 2022 4.079 4.310 4.079 4.310 21,691 +0.21(+5.12%)
Sep 21, 2022 4.250 4.250 4.030 4.100 10,400 -0.06(-1.44%)
Sep 20, 2022 4.090 4.380 4.000 4.160 21,428 +0.06(+1.46%)
Sep 19, 2022 4.120 4.200 4.038 4.100 16,140 -0.03(-0.73%)
Sep 16, 2022 4.290 4.301 4.100 4.130 25,398 -0.20(-4.62%)
Sep 15, 2022 4.380 4.410 4.220 4.330 16,065 -0.05(-1.14%)
Sep 14, 2022 4.510 4.530 4.370 4.380 18,325 -0.17(-3.74%)
Sep 13, 2022 4.670 4.670 4.510 4.550 6,810 +0.00(+0.00%)
Sep 12, 2022 4.510 4.630 4.510 4.550 10,211 +0.01(+0.22%)
Sep 09, 2022 4.540 4.720 4.350 4.540 13,085 -0.05(-1.09%)
Sep 08, 2022 4.360 4.630 4.350 4.590 18,344 +0.15(+3.38%)
Sep 07, 2022 4.350 4.620 4.195 4.440 12,876 +0.12(+2.78%)
Sep 06, 2022 4.370 4.519 4.290 4.320 20,790 -0.15(-3.36%)
Sep 02, 2022 4.290 4.630 4.220 4.470 8,488 +0.20(+4.68%)
Sep 01, 2022 4.230 4.440 4.030 4.270 32,670 -0.04(-0.93%)
Aug 31, 2022 4.640 4.730 4.183 4.310 35,101 -0.23(-5.07%)
Aug 30, 2022 4.780 4.780 4.370 4.540 15,346 -0.14(-3.09%)
Aug 29, 2022 4.610 4.695 4.610 4.685 5,481 +0.08(+1.85%)
Aug 26, 2022 4.530 4.710 4.500 4.600 28,253 +0.10(+2.22%)
Aug 25, 2022 4.650 4.705 4.500 4.500 73,534 -0.20(-4.26%)
Aug 24, 2022 4.560 5.050 4.500 4.700 85,319 +0.09(+1.95%)
Aug 23, 2022 4.290 4.990 4.290 4.610 46,145 +0.22(+5.01%)
Aug 22, 2022 4.400 4.400 4.230 4.390 46,214 +0.03(+0.69%)
Aug 19, 2022 4.870 4.870 4.300 4.360 65,058 -0.43(-8.98%)
Aug 18, 2022 5.210 5.210 4.780 4.790 39,783 -0.04(-0.83%)
Aug 17, 2022 5.080 5.080 4.740 4.830 22,186 -0.25(-4.92%)
Aug 16, 2022 5.030 5.170 4.880 5.080 33,563 +0.16(+3.25%)
Aug 15, 2022 5.380 5.380 4.770 4.920 28,297 +0.03(+0.61%)
Aug 12, 2022 4.880 5.030 4.750 4.890 17,467 -0.07(-1.41%)
Aug 11, 2022 4.690 5.000 4.690 4.960 28,523 +0.10(+2.06%)
Aug 10, 2022 4.940 4.980 4.650 4.860 12,883 +0.10(+2.10%)
Aug 09, 2022 4.960 5.090 4.540 4.760 35,933 -0.22(-4.42%)
Aug 08, 2022 5.000 5.190 4.903 4.980 39,309 +0.15(+3.11%)
Aug 05, 2022 4.291 5.000 4.223 4.830 44,321 +0.29(+6.27%)
Aug 04, 2022 4.500 4.700 4.250 4.545 68,708 -0.20(-4.11%)
Aug 03, 2022 4.400 4.877 4.400 4.740 62,600 +0.41(+9.47%)
Aug 02, 2022 4.160 4.440 3.970 4.330 23,336 +0.20(+4.84%)
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.