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 )

1.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 1.950 1.990 1.900 1.960 49,468 -0.02(-0.76%)
Jun 29, 2023 1.920 1.990 1.860 1.975 37,296 +0.06(+2.91%)
Jun 28, 2023 1.940 1.970 1.880 1.919 92,582 +0.07(+3.74%)
Jun 27, 2023 1.860 1.990 1.830 1.850 83,471 +0.00(+0.00%)
Jun 26, 2023 1.890 1.950 1.840 1.850 65,689 -0.06(-3.14%)
Jun 23, 2023 1.970 2.040 1.890 1.910 358,859 -0.08(-4.02%)
Jun 22, 2023 1.970 2.050 1.950 1.990 191,697 +0.04(+2.05%)
Jun 21, 2023 1.920 2.000 1.800 1.950 44,635 +0.05(+2.63%)
Jun 20, 2023 1.900 2.050 1.830 1.900 131,643 -0.07(-3.55%)
Jun 16, 2023 1.950 1.980 1.860 1.970 20,674 +0.02(+1.03%)
Jun 15, 2023 1.910 1.964 1.860 1.950 41,494 +0.12(+6.56%)
Jun 14, 2023 2.020 2.030 1.780 1.830 101,498 -0.19(-9.33%)
Jun 13, 2023 2.065 2.140 1.970 2.018 54,296 -0.01(-0.57%)
Jun 12, 2023 2.020 2.070 1.970 2.030 35,065 -0.01(-0.49%)
Jun 09, 2023 2.120 2.150 2.010 2.040 71,542 -0.07(-3.32%)
Jun 08, 2023 2.130 2.140 2.070 2.110 18,867 +0.05(+2.43%)
Jun 07, 2023 1.990 2.140 1.990 2.060 15,168 +0.01(+0.49%)
Jun 06, 2023 1.990 2.140 1.990 2.050 26,595 +0.07(+3.54%)
Jun 05, 2023 2.010 2.040 1.950 1.980 32,174 -0.02(-1.00%)
Jun 02, 2023 2.080 2.200 2.000 2.000 50,522 -0.06(-2.91%)
Jun 01, 2023 2.220 2.225 2.040 2.060 75,907 -0.17(-7.62%)
May 31, 2023 2.230 2.230 2.225 2.230 1,010 +0.03(+1.36%)
May 30, 2023 2.320 2.338 2.150 2.200 39,694 -0.03(-1.35%)
May 26, 2023 2.180 2.280 2.150 2.230 41,625 +0.03(+1.36%)
May 25, 2023 2.220 2.240 2.200 2.200 4,271 +0.02(+0.92%)
May 24, 2023 2.230 2.350 2.120 2.180 20,263 -0.02(-0.91%)
May 23, 2023 2.230 2.340 2.200 2.200 16,084 -0.10(-4.35%)
May 22, 2023 2.300 2.420 2.250 2.300 25,369 +0.00(+0.00%)
May 19, 2023 2.400 2.530 2.250 2.300 54,833 -0.02(-0.86%)
May 18, 2023 2.170 2.360 2.170 2.320 25,339 +0.07(+3.11%)
May 17, 2023 2.130 2.250 2.130 2.250 25,161 +0.11(+5.14%)
May 16, 2023 2.120 2.260 2.080 2.140 13,785 +0.02(+0.71%)
May 15, 2023 2.100 2.180 2.080 2.125 16,982 +0.02(+1.19%)
May 12, 2023 2.170 2.260 2.050 2.100 45,133 -0.14(-6.25%)
May 11, 2023 2.160 2.250 2.120 2.240 31,357 +0.09(+4.19%)
May 10, 2023 2.110 2.150 2.090 2.150 14,185 +0.03(+1.42%)
May 09, 2023 2.110 2.130 2.070 2.120 5,059 -0.02(-0.93%)
May 08, 2023 2.100 2.140 2.100 2.140 23,225 +0.01(+0.47%)
May 05, 2023 2.140 2.140 2.075 2.130 23,627 +0.05(+2.40%)
May 04, 2023 2.110 2.155 2.060 2.080 21,064 -0.05(-2.35%)
May 03, 2023 1.970 2.140 1.970 2.130 10,119 +0.14(+7.04%)
May 02, 2023 2.110 2.130 1.980 1.990 15,892 -0.17(-8.02%)
May 01, 2023 2.020 2.300 1.930 2.163 74,846 +0.15(+7.63%)
Apr 28, 2023 1.940 2.030 1.910 2.010 29,662 +0.07(+3.61%)
Apr 27, 2023 1.890 1.950 1.876 1.940 39,428 +0.08(+4.30%)
Apr 26, 2023 1.750 1.930 1.750 1.860 42,449 +0.12(+6.90%)
Apr 25, 2023 1.900 1.900 1.680 1.740 181,922 -0.20(-10.31%)
Apr 24, 2023 2.060 2.110 1.940 1.940 79,087 -0.07(-3.48%)
Apr 21, 2023 2.020 2.100 1.988 2.010 115,358 -0.07(-3.37%)
Apr 20, 2023 2.020 2.110 1.900 2.080 112,585 -0.02(-0.95%)
Apr 19, 2023 2.120 2.120 2.085 2.100 38,234 -0.04(-1.69%)
Apr 18, 2023 2.240 2.240 2.116 2.136 53,132 -0.12(-5.48%)
Apr 17, 2023 2.300 2.370 2.220 2.260 46,578 -0.07(-3.00%)
Apr 14, 2023 2.330 2.420 2.286 2.330 10,569 -0.01(-0.43%)
Apr 13, 2023 2.340 2.430 2.260 2.340 32,811 -0.01(-0.43%)
Apr 12, 2023 2.350 2.450 2.210 2.350 49,120 +0.04(+1.73%)
Apr 11, 2023 2.260 2.480 2.240 2.310 62,089 +0.11(+5.00%)
Apr 10, 2023 2.450 2.470 2.160 2.200 70,947 -0.26(-10.57%)
Apr 06, 2023 2.440 2.470 2.340 2.460 42,362 +0.01(+0.41%)
Apr 05, 2023 2.320 2.480 2.250 2.450 37,346 +0.17(+7.46%)
Apr 04, 2023 2.150 2.310 2.150 2.280 106,071 +0.12(+5.74%)
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.