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 (%)
Nov 30, 2023 1.251 1.430 1.227 1.340 79,832 +0.06(+4.69%)
Nov 29, 2023 1.280 1.640 1.210 1.280 220,643 +0.11(+9.40%)
Nov 28, 2023 1.500 1.538 1.130 1.170 135,533 -0.28(-19.31%)
Nov 27, 2023 1.120 1.470 1.040 1.450 93,901 +0.37(+34.26%)
Nov 24, 2023 1.060 1.110 1.060 1.080 38,543 +0.08(+8.00%)
Nov 22, 2023 0.9704 1.100 0.9704 1.000 44,777 -0.04(-3.85%)
Nov 21, 2023 1.020 1.050 1.000 1.040 27,622 -0.01(-0.94%)
Nov 20, 2023 0.8001 1.100 0.8000 1.050 139,260 +0.25(+31.24%)
Nov 17, 2023 0.7600 0.8100 0.7300 0.8000 47,795 +0.07(+9.59%)
Nov 16, 2023 0.7080 0.8100 0.7080 0.7300 67,478 +0.01(+1.39%)
Nov 15, 2023 0.7921 0.7921 0.7200 0.7200 11,997 +0.03(+4.33%)
Nov 14, 2023 0.8032 0.8032 0.6901 0.6901 26,897 -0.02(-2.83%)
Nov 13, 2023 0.7400 0.8000 0.7101 0.7102 13,542 -0.03(-4.40%)
Nov 10, 2023 0.7600 0.8031 0.7050 0.7429 9,507 -0.02(-2.25%)
Nov 09, 2023 0.7993 0.7993 0.7310 0.7600 11,647 -0.07(-8.54%)
Nov 08, 2023 0.8390 0.8398 0.7610 0.8310 13,807 -0.01(-0.60%)
Nov 07, 2023 0.7790 0.8700 0.7300 0.8360 44,494 +0.05(+6.63%)
Nov 06, 2023 0.7600 0.7901 0.7255 0.7840 38,553 -0.04(-4.40%)
Nov 03, 2023 0.8700 0.8700 0.8134 0.8201 16,094 -0.01(-1.19%)
Nov 02, 2023 0.8200 0.8500 0.8200 0.8300 29,739 +0.02(+2.60%)
Nov 01, 2023 0.8201 0.8500 0.7782 0.8090 7,627 -0.04(-4.82%)
Oct 31, 2023 0.7729 0.8859 0.7729 0.8500 7,250 +0.02(+2.37%)
Oct 30, 2023 0.8686 0.8686 0.8290 0.8303 13,923 +0.00(+0.16%)
Oct 27, 2023 0.7950 0.8989 0.7826 0.8290 8,074 -0.02(-2.47%)
Oct 26, 2023 0.8001 0.8500 0.8001 0.8500 16,784 +0.01(+1.37%)
Oct 25, 2023 0.8600 0.8600 0.7775 0.8385 20,000 -0.06(-6.83%)
Oct 24, 2023 0.8800 0.9051 0.8330 0.9000 36,323 +0.01(+1.11%)
Oct 23, 2023 0.9500 0.9500 0.8500 0.8901 9,662 +0.06(+6.60%)
Oct 20, 2023 0.8600 0.8800 0.8001 0.8350 67,093 -0.05(-5.18%)
Oct 19, 2023 0.9600 0.9600 0.8200 0.8806 56,423 -0.12(-11.93%)
Oct 18, 2023 0.9600 0.9999 0.9500 0.9999 10,681 +0.01(+0.65%)
Oct 17, 2023 1.000 1.050 0.9500 0.9934 50,660 -0.03(-2.61%)
Oct 16, 2023 1.020 1.060 1.000 1.020 29,617 -0.04(-3.77%)
Oct 13, 2023 1.080 1.090 1.040 1.060 10,255 -0.02(-1.85%)
Oct 12, 2023 1.090 1.090 1.042 1.080 2,718 +0.03(+2.86%)
Oct 11, 2023 1.050 1.107 1.040 1.050 13,873 -0.02(-1.87%)
Oct 10, 2023 1.119 1.140 1.030 1.070 44,294 -0.06(-5.31%)
Oct 09, 2023 1.150 1.150 1.064 1.130 5,284 +0.01(+0.89%)
Oct 06, 2023 1.150 1.150 1.060 1.120 62,848 -0.03(-2.61%)
Oct 05, 2023 1.170 1.170 1.070 1.150 9,666 -0.02(-1.81%)
Oct 04, 2023 1.160 1.240 1.140 1.171 21,069 +0.03(+2.74%)
Oct 03, 2023 1.170 1.180 1.100 1.140 33,959 -0.05(-4.19%)
Oct 02, 2023 1.210 1.239 1.143 1.190 22,059 +0.02(+1.70%)
Sep 29, 2023 1.110 1.170 1.110 1.170 17,969 +0.11(+10.38%)
Sep 28, 2023 1.080 1.155 1.000 1.060 170,312 -0.08(-7.02%)
Sep 27, 2023 1.170 1.240 1.134 1.140 80,211 -0.11(-8.80%)
Sep 26, 2023 1.330 1.370 1.195 1.250 68,163 -0.11(-8.09%)
Sep 25, 2023 1.380 1.373 1.350 1.360 12,271 -0.05(-3.55%)
Sep 22, 2023 1.370 1.468 1.370 1.410 29,544 +0.08(+6.02%)
Sep 21, 2023 1.500 1.536 1.330 1.330 96,558 -0.20(-13.07%)
Sep 20, 2023 1.630 1.660 1.520 1.530 68,107 -0.09(-5.56%)
Sep 19, 2023 1.520 1.625 1.504 1.620 61,032 +0.13(+8.72%)
Sep 18, 2023 1.400 1.550 1.400 1.490 66,826 +0.09(+6.43%)
Sep 15, 2023 1.400 1.400 1.360 1.400 12,275 +0.00(+0.00%)
Sep 14, 2023 1.400 1.400 1.380 1.400 35,074 +0.02(+1.45%)
Sep 13, 2023 1.380 1.380 1.310 1.380 48,079 -0.01(-0.72%)
Sep 12, 2023 1.380 1.400 1.370 1.390 39,561 -0.02(-1.42%)
Sep 11, 2023 1.440 1.455 1.382 1.410 26,312 -0.06(-4.08%)
Sep 08, 2023 1.530 1.530 1.440 1.470 77,832 -0.07(-4.55%)
Sep 07, 2023 1.580 1.655 1.500 1.540 73,930 -0.04(-2.53%)
Sep 06, 2023 1.590 1.596 1.560 1.580 25,067 -0.01(-0.63%)
Sep 05, 2023 1.570 1.600 1.540 1.590 18,159 +0.04(+2.58%)
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.