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 )

1.480 +0.035 (+2.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
May 31, 2022 4.750 4.890 4.640 4.730 110,164 -0.04(-0.84%)
May 27, 2022 4.820 5.102 4.760 4.770 106,269 -0.01(-0.21%)
May 26, 2022 4.950 5.000 4.710 4.780 198,267 -0.18(-3.63%)
May 25, 2022 4.990 5.130 4.850 4.960 135,369 -0.07(-1.39%)
May 24, 2022 5.170 5.185 4.950 5.030 178,558 -0.11(-2.14%)
May 23, 2022 5.330 5.350 5.120 5.140 99,425 -0.20(-3.75%)
May 20, 2022 5.450 5.505 5.210 5.340 188,278 -0.08(-1.48%)
May 19, 2022 5.620 5.620 5.200 5.420 208,632 -0.04(-0.73%)
May 18, 2022 5.450 5.840 5.360 5.460 216,509 -0.08(-1.44%)
May 17, 2022 5.520 5.635 5.352 5.540 187,371 +0.07(+1.28%)
May 16, 2022 5.500 5.700 5.210 5.470 146,814 -0.03(-0.55%)
May 13, 2022 5.880 5.940 5.410 5.500 130,813 -0.19(-3.34%)
May 12, 2022 5.420 6.000 5.180 5.690 214,408 +0.11(+1.97%)
May 11, 2022 5.680 6.004 5.490 5.580 179,755 -0.31(-5.26%)
May 10, 2022 6.100 6.275 5.500 5.890 453,902 -0.51(-7.97%)
May 09, 2022 6.500 6.646 6.060 6.400 277,814 -0.78(-10.86%)
May 06, 2022 7.000 8.300 6.920 7.180 377,475 +0.06(+0.84%)
May 05, 2022 7.660 8.200 6.500 7.120 640,458 -1.52(-17.59%)
May 04, 2022 10.49 10.92 8.560 8.640 6,966,674 -0.36(-4.00%)
May 03, 2022 9.310 9.310 8.774 9.000 67,834 +0.00(+0.00%)
May 02, 2022 8.990 9.400 8.820 9.000 34,774 -0.24(-2.60%)
Apr 29, 2022 9.200 9.400 9.080 9.240 31,485 +0.04(+0.43%)
Apr 28, 2022 9.190 9.200 8.444 9.200 61,299 +0.30(+3.37%)
Apr 27, 2022 9.400 9.400 8.380 8.900 27,830 +0.00(+0.00%)
Apr 26, 2022 8.840 8.980 8.670 8.900 27,541 +0.00(+0.00%)
Apr 25, 2022 8.790 9.067 8.770 8.900 16,633 -0.19(-2.09%)
Apr 22, 2022 9.180 9.180 8.827 9.090 20,794 -0.10(-1.09%)
Apr 21, 2022 9.400 9.400 8.800 9.190 32,950 +0.06(+0.66%)
Apr 20, 2022 9.170 9.180 8.580 9.130 21,140 +0.36(+4.10%)
Apr 19, 2022 8.590 8.800 8.380 8.770 25,799 +0.18(+2.10%)
Apr 18, 2022 8.500 9.133 8.290 8.590 28,538 +0.09(+1.06%)
Apr 14, 2022 8.190 8.500 8.190 8.500 25,178 +0.24(+2.91%)
Apr 13, 2022 8.520 8.850 8.110 8.260 41,536 -0.23(-2.71%)
Apr 12, 2022 8.400 9.240 8.400 8.490 61,360 -0.10(-1.16%)
Apr 11, 2022 8.540 9.600 8.390 8.590 113,798 -0.13(-1.49%)
Apr 08, 2022 9.170 9.309 8.650 8.720 71,523 -0.44(-4.80%)
Apr 07, 2022 9.520 9.829 8.690 9.160 135,935 -0.72(-7.29%)
Apr 06, 2022 9.750 9.980 9.100 9.880 130,600 +0.40(+4.22%)
Apr 05, 2022 10.00 10.00 9.370 9.480 68,813 +0.23(+2.49%)
Apr 04, 2022 8.800 9.250 8.626 9.250 16,169 +0.44(+4.99%)
Apr 01, 2022 8.690 8.850 8.334 8.810 50,648 +0.55(+6.66%)
Mar 31, 2022 8.380 8.440 8.200 8.260 52,758 -0.17(-2.02%)
Mar 30, 2022 8.880 8.880 8.020 8.430 111,208 -0.31(-3.55%)
Mar 29, 2022 7.840 8.740 7.840 8.740 68,006 +0.74(+9.25%)
Mar 28, 2022 8.100 8.560 7.920 8.000 51,597 -0.04(-0.50%)
Mar 25, 2022 8.000 8.040 7.590 8.040 74,836 +0.06(+0.75%)
Mar 24, 2022 8.040 8.040 7.840 7.980 39,744 +0.04(+0.50%)
Mar 23, 2022 7.850 7.940 7.680 7.940 41,347 -0.06(-0.75%)
Mar 22, 2022 8.100 8.100 7.840 8.000 33,386 +0.00(+0.00%)
Mar 21, 2022 7.930 8.000 7.652 8.000 31,119 +0.16(+2.04%)
Mar 18, 2022 8.290 8.675 7.630 7.840 111,977 -0.53(-6.33%)
Mar 17, 2022 8.750 8.750 8.250 8.370 64,498 -0.48(-5.42%)
Mar 16, 2022 9.550 9.640 8.534 8.850 169,217 -0.54(-5.75%)
Mar 15, 2022 9.000 9.780 8.635 9.390 107,505 +0.85(+9.95%)
Mar 14, 2022 8.500 8.800 8.190 8.540 69,513 +0.28(+3.39%)
Mar 11, 2022 8.200 8.682 7.770 8.260 107,031 +0.16(+1.98%)
Mar 10, 2022 7.940 8.110 7.350 8.100 54,461 +0.43(+5.61%)
Mar 09, 2022 7.440 7.710 6.890 7.670 89,151 +0.67(+9.57%)
Mar 08, 2022 6.620 7.160 6.325 7.000 64,683 +0.31(+4.63%)
Mar 07, 2022 6.600 7.000 6.200 6.690 81,514 +0.28(+4.37%)
Mar 04, 2022 6.570 6.570 6.010 6.410 57,575 +0.29(+4.74%)
Mar 03, 2022 6.170 6.170 5.910 6.120 63,288 -0.03(-0.49%)
Mar 02, 2022 6.310 6.360 6.070 6.150 37,347 -0.09(-1.44%)
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.