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 )

1.490 +0.010 (+0.68%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 20, 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 (%)
Feb 29, 2024 1.525 1.540 1.430 1.515 15,729 +0.02(+1.68%)
Feb 28, 2024 1.500 1.570 1.460 1.490 19,177 -0.06(-3.87%)
Feb 27, 2024 1.470 1.564 1.461 1.550 11,286 +0.05(+3.33%)
Feb 26, 2024 1.560 1.560 1.392 1.500 24,438 -0.05(-3.23%)
Feb 23, 2024 1.570 1.570 1.300 1.550 38,492 +0.05(+3.33%)
Feb 22, 2024 1.530 1.580 1.500 1.500 12,627 +0.00(+0.00%)
Feb 21, 2024 1.500 1.500 1.420 1.500 8,192 -0.03(-1.95%)
Feb 20, 2024 1.540 1.540 1.465 1.530 8,656 +0.05(+3.37%)
Feb 16, 2024 1.500 1.520 1.400 1.480 6,534 -0.03(-1.99%)
Feb 15, 2024 1.560 1.560 1.440 1.510 17,423 +0.07(+4.86%)
Feb 14, 2024 1.550 1.550 1.380 1.440 28,135 -0.01(-0.69%)
Feb 13, 2024 1.450 1.560 1.373 1.450 33,207 -0.01(-0.68%)
Feb 12, 2024 1.365 1.510 1.350 1.460 84,419 +0.11(+8.15%)
Feb 09, 2024 1.340 1.375 1.330 1.350 4,546 +0.02(+1.50%)
Feb 08, 2024 1.330 1.410 1.325 1.330 32,387 +0.00(+0.00%)
Feb 07, 2024 1.320 1.335 1.298 1.330 10,080 +0.00(+0.00%)
Feb 06, 2024 1.330 1.350 1.330 1.330 13,546 -0.02(-1.85%)
Feb 05, 2024 1.340 1.400 1.335 1.355 2,859 -0.01(-0.37%)
Feb 02, 2024 1.340 1.400 1.330 1.360 12,165 -0.02(-1.36%)
Feb 01, 2024 1.450 1.480 1.360 1.379 38,968 -0.02(-1.51%)
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%)
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.