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 (%)
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%)
Sep 01, 2023 1.570 1.597 1.538 1.550 52,825 +0.00(+0.00%)
Aug 31, 2023 1.650 1.650 1.550 1.550 57,465 -0.02(-1.27%)
Aug 30, 2023 1.520 1.580 1.515 1.570 58,347 +0.04(+2.61%)
Aug 29, 2023 1.560 1.600 1.530 1.530 31,439 -0.06(-3.77%)
Aug 28, 2023 1.520 1.600 1.520 1.590 33,601 +0.05(+3.25%)
Aug 25, 2023 1.530 1.550 1.520 1.540 21,120 -0.01(-0.65%)
Aug 24, 2023 1.530 1.560 1.530 1.550 19,856 -0.01(-0.64%)
Aug 23, 2023 1.565 1.570 1.516 1.560 40,871 -0.03(-1.89%)
Aug 22, 2023 1.630 1.630 1.520 1.590 44,284 -0.02(-1.24%)
Aug 21, 2023 1.670 1.730 1.610 1.610 47,915 -0.08(-4.73%)
Aug 18, 2023 1.620 1.700 1.610 1.690 44,918 +0.07(+4.32%)
Aug 17, 2023 1.780 1.780 1.600 1.620 25,949 -0.08(-4.71%)
Aug 16, 2023 1.690 1.710 1.680 1.700 23,263 +0.01(+0.59%)
Aug 15, 2023 1.800 1.800 1.690 1.690 23,159 -0.10(-5.59%)
Aug 14, 2023 1.850 1.850 1.774 1.790 17,675 -0.01(-0.56%)
Aug 11, 2023 1.810 1.810 1.760 1.800 6,235 +0.04(+2.27%)
Aug 10, 2023 1.770 1.813 1.760 1.760 5,600 -0.02(-1.12%)
Aug 09, 2023 1.779 1.806 1.779 1.780 6,433 -0.04(-2.20%)
Aug 08, 2023 1.844 1.844 1.780 1.820 23,619 +0.02(+1.11%)
Aug 07, 2023 1.900 1.900 1.691 1.800 81,181 -0.09(-4.76%)
Aug 04, 2023 1.870 1.925 1.865 1.890 32,341 +0.00(+0.00%)
Aug 03, 2023 1.880 1.940 1.870 1.890 33,353 -0.02(-1.05%)
Aug 02, 2023 1.930 1.984 1.870 1.910 64,439 -0.07(-3.54%)
Aug 01, 2023 1.910 1.980 1.866 1.980 70,337 +0.07(+3.66%)
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%)
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.