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 (%)
Jul 29, 2022 4.310 4.420 4.120 4.190 23,853 -0.19(-4.34%)
Jul 28, 2022 4.450 4.500 4.370 4.380 9,111 -0.02(-0.45%)
Jul 27, 2022 4.290 4.400 4.210 4.400 20,446 +0.11(+2.56%)
Jul 26, 2022 4.280 4.300 3.850 4.290 41,642 +0.19(+4.63%)
Jul 25, 2022 3.730 4.210 3.708 4.100 53,878 +0.31(+8.18%)
Jul 22, 2022 4.020 4.030 3.700 3.790 15,731 -0.22(-5.49%)
Jul 21, 2022 4.020 4.020 3.910 4.010 17,759 +0.00(+0.00%)
Jul 20, 2022 3.954 4.100 3.954 4.010 13,542 +0.00(+0.00%)
Jul 19, 2022 3.890 4.050 3.890 4.010 16,404 +0.11(+2.82%)
Jul 18, 2022 4.000 4.000 3.880 3.900 12,256 +0.01(+0.26%)
Jul 15, 2022 3.780 3.950 3.730 3.890 19,496 +0.10(+2.64%)
Jul 14, 2022 3.840 3.870 3.700 3.790 21,569 -0.10(-2.57%)
Jul 13, 2022 3.820 3.890 3.820 3.890 10,231 +0.07(+1.83%)
Jul 12, 2022 3.980 3.990 3.809 3.820 24,445 -0.10(-2.55%)
Jul 11, 2022 3.990 4.065 3.890 3.920 35,510 -0.12(-2.97%)
Jul 08, 2022 3.990 4.070 3.920 4.040 16,754 -0.02(-0.49%)
Jul 07, 2022 3.920 4.300 3.920 4.060 14,121 +0.16(+4.10%)
Jul 06, 2022 4.060 4.220 3.900 3.900 17,463 -0.12(-2.99%)
Jul 05, 2022 4.040 4.110 3.760 4.020 25,899 +0.03(+0.75%)
Jul 01, 2022 4.220 4.270 3.830 3.990 66,258 -0.10(-2.44%)
Jun 30, 2022 3.910 4.290 3.700 4.090 56,389 +0.15(+3.81%)
Jun 29, 2022 3.770 3.950 3.510 3.940 46,097 +0.12(+3.14%)
Jun 28, 2022 3.580 3.869 3.580 3.820 60,497 +0.21(+5.82%)
Jun 27, 2022 3.600 3.841 3.410 3.610 69,801 +0.02(+0.56%)
Jun 24, 2022 4.090 4.090 3.590 3.590 141,450 -0.27(-6.99%)
Jun 23, 2022 3.910 4.060 3.750 3.860 70,718 -0.11(-2.77%)
Jun 22, 2022 4.350 4.360 3.890 3.970 126,552 -0.28(-6.59%)
Jun 21, 2022 4.740 5.000 4.200 4.250 144,006 -0.79(-15.67%)
Jun 17, 2022 3.890 5.040 3.890 5.040 360,416 +1.15(+29.56%)
Jun 16, 2022 3.500 3.950 3.500 3.890 81,902 +0.20(+5.42%)
Jun 15, 2022 3.360 4.210 3.360 3.690 383,521 +0.34(+10.15%)
Jun 14, 2022 4.350 4.546 3.250 3.350 256,001 -0.83(-19.86%)
Jun 13, 2022 4.650 4.650 4.080 4.180 176,713 -0.66(-13.64%)
Jun 10, 2022 4.870 5.100 4.800 4.840 117,423 -0.17(-3.39%)
Jun 09, 2022 6.160 6.200 4.980 5.010 358,915 -1.60(-24.21%)
Jun 08, 2022 5.600 7.180 5.600 6.610 274,707 +0.97(+17.20%)
Jun 07, 2022 4.840 5.690 4.800 5.640 186,692 +0.70(+14.17%)
Jun 06, 2022 5.010 5.150 4.750 4.940 353,580 +0.22(+4.66%)
Jun 03, 2022 4.720 4.895 4.690 4.720 50,919 -0.01(-0.21%)
Jun 02, 2022 4.700 4.930 4.700 4.730 90,962 -0.05(-1.05%)
Jun 01, 2022 4.780 4.872 4.710 4.780 48,557 +0.05(+1.06%)
May 31, 2022 4.750 4.890 4.640 4.730 110,164 -0.04(-0.84%)
May 27, 2022 4.820 5.102 4.760 4.770 106,269 -0.01(-0.21%)
May 26, 2022 4.950 5.000 4.710 4.780 198,267 -0.18(-3.63%)
May 25, 2022 4.990 5.130 4.850 4.960 135,369 -0.07(-1.39%)
May 24, 2022 5.170 5.185 4.950 5.030 178,558 -0.11(-2.14%)
May 23, 2022 5.330 5.350 5.120 5.140 99,425 -0.20(-3.75%)
May 20, 2022 5.450 5.505 5.210 5.340 188,278 -0.08(-1.48%)
May 19, 2022 5.620 5.620 5.200 5.420 208,632 -0.04(-0.73%)
May 18, 2022 5.450 5.840 5.360 5.460 216,509 -0.08(-1.44%)
May 17, 2022 5.520 5.635 5.352 5.540 187,371 +0.07(+1.28%)
May 16, 2022 5.500 5.700 5.210 5.470 146,814 -0.03(-0.55%)
May 13, 2022 5.880 5.940 5.410 5.500 130,813 -0.19(-3.34%)
May 12, 2022 5.420 6.000 5.180 5.690 214,408 +0.11(+1.97%)
May 11, 2022 5.680 6.004 5.490 5.580 179,755 -0.31(-5.26%)
May 10, 2022 6.100 6.275 5.500 5.890 453,902 -0.51(-7.97%)
May 09, 2022 6.500 6.646 6.060 6.400 277,814 -0.78(-10.86%)
May 06, 2022 7.000 8.300 6.920 7.180 377,475 +0.06(+0.84%)
May 05, 2022 7.660 8.200 6.500 7.120 640,458 -1.52(-17.59%)
May 04, 2022 10.49 10.92 8.560 8.640 6,966,674 -0.36(-4.00%)
May 03, 2022 9.310 9.310 8.774 9.000 67,834 +0.00(+0.00%)
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.