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 )

1.030 -0.070 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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%)
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 1.870 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%)
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.