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 )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 1.415 1.430 1.316 1.400 14,817 -0.01(-0.36%)
Jan 30, 2024 1.410 1.446 1.380 1.405 18,117 -0.02(-1.75%)
Jan 29, 2024 1.530 1.580 1.350 1.430 44,902 -0.11(-7.15%)
Jan 26, 2024 1.569 1.569 1.412 1.540 10,850 +0.00(+0.01%)
Jan 25, 2024 1.460 1.580 1.390 1.540 57,442 +0.05(+3.36%)
Jan 24, 2024 1.330 1.570 1.290 1.490 121,864 +0.16(+12.03%)
Jan 23, 2024 1.340 1.350 1.270 1.330 28,763 +0.04(+3.10%)
Jan 22, 2024 1.310 1.320 1.250 1.290 60,984 -0.03(-2.29%)
Jan 19, 2024 1.260 1.330 1.260 1.320 9,387 +0.05(+3.95%)
Jan 18, 2024 1.330 1.368 1.250 1.270 54,877 -0.06(-4.51%)
Jan 17, 2024 1.369 1.369 1.300 1.330 5,531 +0.01(+0.76%)
Jan 16, 2024 1.300 1.410 1.310 1.320 18,292 -0.02(-1.49%)
Jan 12, 2024 1.290 1.420 1.290 1.340 23,346 +0.04(+3.08%)
Jan 11, 2024 1.500 1.500 1.250 1.300 87,732 -0.20(-13.33%)
Jan 10, 2024 1.530 1.568 1.490 1.500 13,593 +0.01(+0.67%)
Jan 09, 2024 1.500 1.580 1.489 1.490 15,957 -0.06(-3.87%)
Jan 08, 2024 1.610 1.625 1.470 1.550 67,634 +0.00(+0.00%)
Jan 05, 2024 1.570 1.570 1.470 1.550 8,701 +0.05(+3.33%)
Jan 04, 2024 1.570 1.641 1.500 1.500 35,666 -0.16(-9.64%)
Jan 03, 2024 1.550 1.670 1.550 1.660 18,279 +0.11(+7.10%)
Jan 02, 2024 1.710 1.740 1.520 1.550 144,153 -0.20(-11.43%)
Dec 29, 2023 1.850 1.850 1.680 1.750 25,128 -0.04(-2.23%)
Dec 28, 2023 1.860 1.870 1.760 1.790 46,947 -0.08(-4.28%)
Dec 27, 2023 1.980 1.985 1.760 1.870 52,057 -0.08(-4.10%)
Dec 26, 2023 1.680 1.950 1.680 1.950 74,420 +0.30(+18.18%)
Dec 22, 2023 1.570 1.690 1.570 1.650 24,538 +0.05(+3.12%)
Dec 21, 2023 1.780 1.780 1.570 1.600 194,955 -0.17(-9.60%)
Dec 20, 2023 1.920 1.920 1.770 1.770 91,408 -0.09(-4.84%)
Dec 19, 2023 1.750 2.000 1.750 1.860 67,705 +0.07(+3.91%)
Dec 18, 2023 1.880 1.880 1.700 1.790 72,996 -0.11(-5.79%)
Dec 15, 2023 1.900 1.900 1.740 1.900 49,189 -0.01(-0.26%)
Dec 14, 2023 1.910 1.973 1.880 1.905 20,160 +0.01(+0.53%)
Dec 13, 2023 1.980 2.030 1.750 1.895 104,215 -0.09(-4.77%)
Dec 12, 2023 2.190 2.190 1.940 1.990 84,207 -0.23(-10.36%)
Dec 11, 2023 2.230 2.490 2.110 2.220 128,869 -0.08(-3.48%)
Dec 08, 2023 2.240 2.300 1.800 2.300 310,537 -0.03(-1.29%)
Dec 07, 2023 1.650 2.520 1.620 2.330 1,985,952 +0.73(+45.62%)
Dec 06, 2023 1.450 1.650 1.450 1.600 186,468 +0.17(+11.89%)
Dec 05, 2023 1.420 1.560 1.340 1.430 61,143 +0.11(+8.33%)
Dec 04, 2023 1.270 1.380 1.270 1.320 27,494 +0.03(+2.33%)
Dec 01, 2023 1.310 1.419 1.270 1.290 53,351 -0.05(-3.73%)
Nov 30, 2023 1.251 1.430 1.227 1.340 79,832 +0.06(+4.69%)
Nov 29, 2023 1.280 1.640 1.210 1.280 220,643 +0.11(+9.40%)
Nov 28, 2023 1.500 1.538 1.130 1.170 135,533 -0.28(-19.31%)
Nov 27, 2023 1.120 1.470 1.040 1.450 93,901 +0.37(+34.26%)
Nov 24, 2023 1.060 1.110 1.060 1.080 38,543 +0.08(+8.00%)
Nov 22, 2023 0.9704 1.100 0.9704 1.000 44,777 -0.04(-3.85%)
Nov 21, 2023 1.020 1.050 1.000 1.040 27,622 -0.01(-0.94%)
Nov 20, 2023 0.8001 1.100 0.8000 1.050 139,260 +0.25(+31.24%)
Nov 17, 2023 0.7600 0.8100 0.7300 0.8000 47,795 +0.07(+9.59%)
Nov 16, 2023 0.7080 0.8100 0.7080 0.7300 67,478 +0.01(+1.39%)
Nov 15, 2023 0.7921 0.7921 0.7200 0.7200 11,997 +0.03(+4.33%)
Nov 14, 2023 0.8032 0.8032 0.6901 0.6901 26,897 -0.02(-2.83%)
Nov 13, 2023 0.7400 0.8000 0.7101 0.7102 13,542 -0.03(-4.40%)
Nov 10, 2023 0.7600 0.8031 0.7050 0.7429 9,507 -0.02(-2.25%)
Nov 09, 2023 0.7993 0.7993 0.7310 0.7600 11,647 -0.07(-8.54%)
Nov 08, 2023 0.8390 0.8398 0.7610 0.8310 13,807 -0.01(-0.60%)
Nov 07, 2023 0.7790 0.8700 0.7300 0.8360 44,494 +0.05(+6.63%)
Nov 06, 2023 0.7600 0.7901 0.7255 0.7840 38,553 -0.04(-4.40%)
Nov 03, 2023 0.8700 0.8700 0.8134 0.8201 16,094 -0.01(-1.19%)
Nov 02, 2023 0.8200 0.8500 0.8200 0.8300 29,739 +0.02(+2.60%)
Nov 01, 2023 0.8201 0.8500 0.7782 0.8090 7,627 -0.04(-4.82%)
Oct 31, 2023 0.7729 0.8859 0.7729 0.8500 7,250 +0.02(+2.37%)
Oct 30, 2023 0.8686 0.8686 0.8290 0.8303 13,923 +0.00(+0.16%)
Oct 27, 2023 0.7950 0.8989 0.7826 0.8290 8,074 -0.02(-2.47%)
Oct 26, 2023 0.8001 0.8500 0.8001 0.8500 16,784 +0.01(+1.37%)
Oct 25, 2023 0.8600 0.8600 0.7775 0.8385 20,000 -0.06(-6.83%)
Oct 24, 2023 0.8800 0.9051 0.8330 0.9000 36,323 +0.01(+1.11%)
Oct 23, 2023 0.9500 0.9500 0.8500 0.8901 9,662 +0.06(+6.60%)
Oct 20, 2023 0.8600 0.8800 0.8001 0.8350 67,093 -0.05(-5.18%)
Oct 19, 2023 0.9600 0.9600 0.8200 0.8806 56,423 -0.12(-11.93%)
Oct 18, 2023 0.9600 0.9999 0.9500 0.9999 10,681 +0.01(+0.65%)
Oct 17, 2023 1.000 1.050 0.9500 0.9934 50,660 -0.03(-2.61%)
Oct 16, 2023 1.020 1.060 1.000 1.020 29,617 -0.04(-3.77%)
Oct 13, 2023 1.080 1.090 1.040 1.060 10,255 -0.02(-1.85%)
Oct 12, 2023 1.090 1.090 1.042 1.080 2,718 +0.03(+2.86%)
Oct 11, 2023 1.050 1.107 1.040 1.050 13,873 -0.02(-1.87%)
Oct 10, 2023 1.119 1.140 1.030 1.070 44,294 -0.06(-5.31%)
Oct 09, 2023 1.150 1.150 1.064 1.130 5,284 +0.01(+0.89%)
Oct 06, 2023 1.150 1.150 1.060 1.120 62,848 -0.03(-2.61%)
Oct 05, 2023 1.170 1.170 1.070 1.150 9,666 -0.02(-1.81%)
Oct 04, 2023 1.160 1.240 1.140 1.171 21,069 +0.03(+2.74%)
Oct 03, 2023 1.170 1.180 1.100 1.140 33,959 -0.05(-4.19%)
Oct 02, 2023 1.210 1.239 1.143 1.190 22,059 +0.02(+1.70%)
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%)
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%)
Jun 15, 2023 1.910 1.964 1.860 1.950 41,494 -0.19(-8.88%)
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%)
Apr 03, 2023 2.123 2.180 2.100 2.156 44,043 +0.04(+1.71%)
Mar 31, 2023 2.200 2.230 2.120 2.120 74,152 -0.08(-3.64%)
Mar 30, 2023 2.250 2.380 2.200 2.200 156,181 -0.04(-1.79%)
Mar 29, 2023 2.350 2.370 2.200 2.240 95,430 -0.11(-4.68%)
Mar 28, 2023 2.280 2.390 2.270 2.350 45,443 +0.15(+6.82%)
Mar 27, 2023 2.320 2.390 2.200 2.200 67,889 -0.18(-7.56%)
Mar 24, 2023 2.320 2.390 2.320 2.380 29,157 +0.11(+4.85%)
Mar 23, 2023 2.430 2.450 2.250 2.270 51,042 -0.14(-5.81%)
Mar 22, 2023 2.530 2.530 2.400 2.410 39,252 -0.03(-1.23%)
Mar 21, 2023 2.480 2.480 2.390 2.440 32,710 +0.07(+2.95%)
Mar 20, 2023 2.380 2.480 2.370 2.370 33,599 -0.08(-3.27%)
Mar 17, 2023 2.340 2.480 2.300 2.450 29,060 +0.11(+4.70%)
Mar 16, 2023 2.330 2.410 2.250 2.340 20,533 +0.02(+0.86%)
Mar 15, 2023 2.380 2.410 2.320 2.320 41,390 -0.11(-4.53%)
Mar 14, 2023 2.450 2.490 2.420 2.430 16,841 +0.00(+0.00%)
Mar 13, 2023 2.480 2.540 2.370 2.430 42,340 -0.12(-4.71%)
Mar 10, 2023 2.590 2.590 2.350 2.550 119,514 -0.02(-0.78%)
Mar 09, 2023 2.590 2.629 2.520 2.570 32,874 -0.04(-1.53%)
Mar 08, 2023 2.670 2.760 2.590 2.610 65,191 +0.03(+1.16%)
Mar 07, 2023 2.670 2.740 2.510 2.580 101,773 -0.18(-6.52%)
Mar 06, 2023 2.892 2.900 2.760 2.760 67,106 -0.06(-2.13%)
Mar 03, 2023 2.960 3.000 2.800 2.820 64,114 -0.15(-5.05%)
Mar 02, 2023 2.900 3.020 2.900 2.970 85,780 -0.02(-0.67%)
Mar 01, 2023 2.940 3.000 2.913 2.990 13,751 -0.01(-0.33%)
Feb 28, 2023 3.060 3.060 2.960 3.000 83,544 +0.02(+0.72%)
Feb 27, 2023 3.060 3.060 2.970 2.979 36,089 +0.09(+3.07%)
Feb 24, 2023 2.860 3.040 2.860 2.890 47,166 -0.22(-7.07%)
Feb 23, 2023 3.040 3.140 2.796 3.110 73,588 +0.07(+2.30%)
Feb 22, 2023 2.950 3.270 2.950 3.040 71,782 +0.04(+1.33%)
Feb 21, 2023 3.000 3.180 2.917 3.000 55,139 +0.01(+0.33%)
Feb 17, 2023 3.130 3.130 2.990 2.990 221,242 -0.26(-8.14%)
Feb 16, 2023 3.270 3.330 3.210 3.255 13,015 -0.02(-0.76%)
Feb 15, 2023 3.240 3.340 3.020 3.280 47,823 +0.04(+1.23%)
Feb 14, 2023 3.300 3.440 3.103 3.240 64,397 -0.07(-2.11%)
Feb 13, 2023 3.390 3.400 3.310 3.310 25,731 -0.08(-2.47%)
Feb 10, 2023 3.469 3.469 3.350 3.394 10,651 -0.01(-0.33%)
Feb 09, 2023 3.420 3.580 3.400 3.405 21,607 -0.09(-2.44%)
Feb 08, 2023 3.400 3.633 3.370 3.490 35,660 +0.12(+3.53%)
Feb 07, 2023 3.520 3.650 3.370 3.371 63,986 -0.33(-8.89%)
Feb 06, 2023 3.850 3.850 3.624 3.700 12,337 +0.15(+4.23%)
Feb 03, 2023 3.600 3.790 3.500 3.550 21,634 -0.21(-5.59%)
Feb 02, 2023 3.790 3.990 3.520 3.760 59,319 +0.35(+10.26%)
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.