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 )

1.249 -0.021 (-1.65%)
Streaming Delayed Price Updated: 10:33 AM EST, Nov 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 (%)
Nov 21, 2024 1.320 1.340 1.200 1.270 204,810 -0.05(-3.79%)
Nov 20, 2024 1.010 1.320 1.000 1.320 612,576 +0.32(+32.00%)
Nov 19, 2024 1.010 1.020 0.9853 1.000 97,271 -0.01(-0.99%)
Nov 18, 2024 0.9900 1.020 0.9800 1.010 75,445 +0.02(+2.04%)
Nov 15, 2024 0.9800 1.050 0.9800 0.9898 146,091 -0.02(-2.00%)
Nov 14, 2024 1.040 1.050 1.000 1.010 152,353 -0.00(-0.49%)
Nov 13, 2024 1.000 1.060 1.000 1.015 142,724 +0.00(+0.50%)
Nov 12, 2024 1.080 1.090 0.9980 1.010 130,027 -0.04(-3.85%)
Nov 11, 2024 1.000 1.060 0.9951 1.050 101,476 +0.07(+7.42%)
Nov 08, 2024 0.9850 0.9850 0.9433 0.9778 34,219 +0.01(+0.67%)
Nov 07, 2024 0.9900 1.000 0.9300 0.9713 106,482 +0.02(+2.24%)
Nov 06, 2024 0.9550 0.9750 0.9378 0.9500 61,251 +0.01(+1.33%)
Nov 05, 2024 0.9549 0.9750 0.9300 0.9375 45,989 -0.02(-1.83%)
Nov 04, 2024 0.9900 0.9999 0.9500 0.9550 33,331 -0.02(-1.55%)
Nov 01, 2024 0.9800 0.9950 0.9700 0.9700 7,203 -0.02(-1.52%)
Oct 31, 2024 0.9900 1.000 0.9800 0.9850 23,359 +0.01(+1.48%)
Oct 30, 2024 0.9681 1.010 0.9600 0.9706 37,704 -0.02(-1.96%)
Oct 29, 2024 0.9900 1.000 0.9603 0.9900 19,324 -0.02(-1.98%)
Oct 28, 2024 1.010 1.010 0.9795 1.010 10,635 +0.03(+2.62%)
Oct 25, 2024 0.9800 1.000 0.9500 0.9842 26,159 -0.01(-0.75%)
Oct 24, 2024 1.000 1.000 0.9900 0.9916 20,648 -0.01(-0.84%)
Oct 23, 2024 1.000 1.010 0.9901 1.000 88,847 -0.01(-0.99%)
Oct 22, 2024 1.000 1.010 0.9900 1.010 33,601 +0.01(+1.50%)
Oct 21, 2024 1.010 1.010 0.9800 0.9951 23,697 -0.01(-1.48%)
Oct 18, 2024 0.9925 1.010 0.9801 1.010 284,085 +0.00(+0.00%)
Oct 17, 2024 1.000 1.010 0.9900 1.010 15,616 +0.01(+1.00%)
Oct 16, 2024 0.9900 1.020 0.9850 1.000 40,666 +0.02(+1.63%)
Oct 15, 2024 1.000 1.000 0.9800 0.9840 13,549 -0.00(-0.10%)
Oct 14, 2024 1.000 1.010 0.9700 0.9850 41,783 -0.02(-1.50%)
Oct 11, 2024 1.000 1.010 0.9801 1.000 8,702 -0.01(-0.99%)
Oct 10, 2024 0.9700 1.030 0.9700 1.010 9,120 +0.01(+1.00%)
Oct 09, 2024 1.000 1.040 0.9800 1.000 42,342 +0.03(+3.09%)
Oct 08, 2024 1.030 1.030 0.9650 0.9700 71,190 -0.03(-2.93%)
Oct 07, 2024 0.9900 1.050 0.9900 0.9993 43,487 -0.00(-0.07%)
Oct 04, 2024 1.040 1.040 0.9900 1.000 39,190 +0.00(+0.00%)
Oct 03, 2024 1.030 1.050 0.9789 1.000 16,186 -0.00(-0.12%)
Oct 02, 2024 1.000 1.010 0.9901 1.001 36,961 +0.01(+0.67%)
Oct 01, 2024 1.000 1.030 0.9900 0.9945 12,237 -0.04(-3.45%)
Sep 30, 2024 1.080 1.080 0.9900 1.030 31,448 -0.03(-2.83%)
Sep 27, 2024 1.000 1.090 0.9990 1.060 80,061 +0.06(+6.00%)
Sep 26, 2024 0.9900 1.000 0.9617 1.000 28,867 +0.02(+2.53%)
Sep 25, 2024 0.9900 0.9902 0.9400 0.9753 64,264 -0.02(-2.47%)
Sep 24, 2024 1.050 1.050 0.9899 1.000 112,412 +0.00(+0.00%)
Sep 23, 2024 1.100 1.110 1.000 1.000 137,171 -0.11(-9.91%)
Sep 20, 2024 1.100 1.180 1.100 1.110 279,074 -0.01(-0.89%)
Sep 19, 2024 1.080 1.145 1.080 1.120 55,015 +0.03(+2.75%)
Sep 18, 2024 1.090 1.100 1.050 1.090 52,255 +0.02(+1.87%)
Sep 17, 2024 1.030 1.100 1.030 1.070 40,406 +0.03(+2.88%)
Sep 16, 2024 1.030 1.100 1.030 1.040 139,309 -0.01(-0.95%)
Sep 13, 2024 1.050 1.080 1.020 1.050 316,004 +0.02(+1.94%)
Sep 12, 2024 1.010 1.050 1.010 1.030 11,403 +0.01(+0.98%)
Sep 11, 2024 1.010 1.035 1.000 1.020 42,741 +0.02(+2.00%)
Sep 10, 2024 1.000 1.020 0.9991 1.000 60,508 +0.00(+0.00%)
Sep 09, 2024 0.9900 1.060 0.9800 1.000 54,964 +0.00(+0.00%)
Sep 06, 2024 1.020 1.030 0.9899 1.000 173,653 -0.02(-1.96%)
Sep 05, 2024 0.9900 1.020 0.9850 1.020 11,012 +0.02(+2.00%)
Sep 04, 2024 0.9700 1.030 0.9600 1.000 94,947 +0.04(+4.18%)
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.