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 )

1.215 -0.175 (-12.59%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 23, 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 (%)
Mar 31, 2023 2.200 2.230 2.120 2.120 74,152 -0.08(-3.64%)
Mar 30, 2023 2.250 2.380 2.200 2.200 156,181 -0.04(-1.79%)
Mar 29, 2023 2.350 2.370 2.200 2.240 95,430 -0.11(-4.68%)
Mar 28, 2023 2.280 2.390 2.270 2.350 45,443 +0.15(+6.82%)
Mar 27, 2023 2.320 2.390 2.200 2.200 67,889 -0.18(-7.56%)
Mar 24, 2023 2.320 2.390 2.320 2.380 29,157 +0.11(+4.85%)
Mar 23, 2023 2.430 2.450 2.250 2.270 51,042 -0.14(-5.81%)
Mar 22, 2023 2.530 2.530 2.400 2.410 39,252 -0.03(-1.23%)
Mar 21, 2023 2.480 2.480 2.390 2.440 32,710 +0.07(+2.95%)
Mar 20, 2023 2.380 2.480 2.370 2.370 33,599 -0.08(-3.27%)
Mar 17, 2023 2.340 2.480 2.300 2.450 29,060 +0.11(+4.70%)
Mar 16, 2023 2.330 2.410 2.250 2.340 20,533 +0.02(+0.86%)
Mar 15, 2023 2.380 2.410 2.320 2.320 41,390 -0.11(-4.53%)
Mar 14, 2023 2.450 2.490 2.420 2.430 16,841 +0.00(+0.00%)
Mar 13, 2023 2.480 2.540 2.370 2.430 42,340 -0.12(-4.71%)
Mar 10, 2023 2.590 2.590 2.350 2.550 119,514 -0.02(-0.78%)
Mar 09, 2023 2.590 2.629 2.520 2.570 32,874 -0.04(-1.53%)
Mar 08, 2023 2.670 2.760 2.590 2.610 65,191 +0.03(+1.16%)
Mar 07, 2023 2.670 2.740 2.510 2.580 101,773 -0.18(-6.52%)
Mar 06, 2023 2.892 2.900 2.760 2.760 67,106 -0.06(-2.13%)
Mar 03, 2023 2.960 3.000 2.800 2.820 64,114 -0.15(-5.05%)
Mar 02, 2023 2.900 3.020 2.900 2.970 85,780 -0.02(-0.67%)
Mar 01, 2023 2.940 3.000 2.913 2.990 13,751 -0.01(-0.33%)
Feb 28, 2023 3.060 3.060 2.960 3.000 83,544 +0.02(+0.72%)
Feb 27, 2023 3.060 3.060 2.970 2.979 36,089 +0.09(+3.07%)
Feb 24, 2023 2.860 3.040 2.860 2.890 47,166 -0.22(-7.07%)
Feb 23, 2023 3.040 3.140 2.796 3.110 73,588 +0.07(+2.30%)
Feb 22, 2023 2.950 3.270 2.950 3.040 71,782 +0.04(+1.33%)
Feb 21, 2023 3.000 3.180 2.917 3.000 55,139 +0.01(+0.33%)
Feb 17, 2023 3.130 3.130 2.990 2.990 221,242 -0.26(-8.14%)
Feb 16, 2023 3.270 3.330 3.210 3.255 13,015 -0.02(-0.76%)
Feb 15, 2023 3.240 3.340 3.020 3.280 47,823 +0.04(+1.23%)
Feb 14, 2023 3.300 3.440 3.103 3.240 64,397 -0.07(-2.11%)
Feb 13, 2023 3.390 3.400 3.310 3.310 25,731 -0.08(-2.47%)
Feb 10, 2023 3.469 3.469 3.350 3.394 10,651 -0.01(-0.33%)
Feb 09, 2023 3.420 3.580 3.400 3.405 21,607 -0.09(-2.44%)
Feb 08, 2023 3.400 3.633 3.370 3.490 35,660 +0.12(+3.53%)
Feb 07, 2023 3.520 3.650 3.370 3.371 63,986 -0.33(-8.89%)
Feb 06, 2023 3.850 3.850 3.624 3.700 12,337 +0.15(+4.23%)
Feb 03, 2023 3.600 3.790 3.500 3.550 21,634 -0.21(-5.59%)
Feb 02, 2023 3.790 3.990 3.520 3.760 59,319 +0.35(+10.26%)
Feb 01, 2023 3.570 3.600 3.290 3.410 26,020 -0.12(-3.40%)
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%)
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.