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 (%)
Jul 31, 2023 1.930 1.985 1.880 1.910 168,358 +0.03(+1.60%)
Jul 28, 2023 1.900 1.930 1.870 1.880 31,232 +0.02(+1.08%)
Jul 27, 2023 1.981 1.981 1.860 1.860 38,870 -0.11(-5.58%)
Jul 26, 2023 1.910 1.980 1.910 1.970 31,537 +0.03(+1.55%)
Jul 25, 2023 2.000 2.000 1.900 1.940 16,541 -0.02(-1.02%)
Jul 24, 2023 2.050 2.060 1.950 1.960 41,386 -0.10(-4.85%)
Jul 21, 2023 2.000 2.060 1.980 2.060 27,657 +0.10(+5.10%)
Jul 20, 2023 1.960 2.000 1.850 1.960 187,425 +0.07(+3.70%)
Jul 19, 2023 1.970 1.969 1.870 1.890 90,205 -0.02(-1.05%)
Jul 18, 2023 1.870 1.990 1.870 1.910 82,574 -0.01(-0.52%)
Jul 17, 2023 1.850 1.950 1.850 1.920 39,788 +0.02(+1.05%)
Jul 14, 2023 1.910 1.920 1.830 1.900 28,583 -0.02(-1.04%)
Jul 13, 2023 1.890 1.970 1.850 1.920 157,366 -0.03(-1.54%)
Jul 12, 2023 2.000 2.040 1.910 1.950 155,648 +0.02(+1.04%)
Jul 11, 2023 1.880 2.020 1.880 1.930 64,163 +0.00(+0.00%)
Jul 10, 2023 1.850 2.050 1.850 1.930 83,906 +0.07(+3.76%)
Jul 07, 2023 1.940 2.061 1.860 1.860 151,883 -0.12(-6.06%)
Jul 06, 2023 2.000 2.040 1.960 1.980 20,428 -0.03(-1.49%)
Jul 05, 2023 2.050 2.090 2.000 2.010 15,006 -0.04(-1.95%)
Jul 03, 2023 1.949 2.060 1.949 2.050 10,944 +0.09(+4.59%)
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%)
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.