Skip to main content

Satellogic Inc. - Class A Ordinary Shares (NQ: SATL )

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.000 3.158 3.000 3.050 13,826 -0.05(-1.61%)
Dec 29, 2022 3.070 3.390 3.060 3.100 15,413 -0.08(-2.67%)
Dec 28, 2022 3.030 3.410 3.004 3.185 23,104 +0.08(+2.74%)
Dec 27, 2022 3.010 3.160 3.010 3.100 11,573 +0.05(+1.64%)
Dec 23, 2022 3.110 3.150 3.050 3.050 5,427 -0.08(-2.56%)
Dec 22, 2022 3.290 3.460 3.100 3.130 50,417 -0.12(-3.69%)
Dec 21, 2022 3.470 3.470 3.190 3.250 16,284 -0.22(-6.34%)
Dec 20, 2022 3.300 3.470 3.020 3.470 28,492 +0.35(+11.22%)
Dec 19, 2022 3.170 3.250 2.720 3.120 93,772 +0.17(+5.76%)
Dec 16, 2022 4.120 4.230 2.950 2.950 119,835 -1.30(-30.59%)
Dec 15, 2022 4.250 4.300 4.100 4.250 25,649 +0.15(+3.66%)
Dec 14, 2022 3.900 4.240 3.900 4.100 20,916 +0.25(+6.49%)
Dec 13, 2022 4.050 4.200 3.850 3.850 19,974 -0.21(-5.17%)
Dec 12, 2022 4.110 4.160 3.950 4.060 20,248 -0.18(-4.25%)
Dec 09, 2022 4.100 4.240 3.900 4.240 35,456 -0.10(-2.30%)
Dec 08, 2022 4.050 4.359 4.050 4.340 12,842 +0.10(+2.48%)
Dec 07, 2022 4.346 4.346 4.200 4.235 4,084 -0.12(-2.87%)
Dec 06, 2022 4.200 4.360 4.181 4.360 10,291 +0.29(+7.13%)
Dec 05, 2022 4.385 4.385 4.070 4.070 5,357 -0.31(-7.08%)
Dec 02, 2022 4.550 4.550 4.360 4.380 7,208 -0.17(-3.74%)
Dec 01, 2022 4.390 4.700 4.390 4.550 18,923 +0.24(+5.57%)
Nov 30, 2022 4.480 4.480 4.274 4.310 4,618 -0.02(-0.46%)
Nov 29, 2022 4.456 4.456 4.320 4.330 2,718 -0.06(-1.37%)
Nov 28, 2022 4.550 4.550 4.340 4.390 6,910 -0.07(-1.57%)
Nov 25, 2022 4.430 4.550 4.240 4.460 19,200 -0.11(-2.41%)
Nov 23, 2022 4.590 4.700 4.110 4.570 10,955 +0.04(+0.88%)
Nov 22, 2022 4.680 4.740 4.430 4.530 22,383 +0.15(+3.42%)
Nov 21, 2022 5.030 5.030 4.090 4.380 31,737 -0.69(-13.61%)
Nov 18, 2022 4.930 5.070 4.720 5.070 13,708 +0.29(+6.06%)
Nov 17, 2022 5.160 5.160 4.770 4.780 18,083 -0.36(-7.00%)
Nov 16, 2022 4.950 5.150 4.800 5.140 5,943 +0.27(+5.54%)
Nov 15, 2022 5.165 5.165 4.650 4.870 19,339 -0.16(-3.18%)
Nov 14, 2022 5.110 5.170 4.970 5.030 9,698 -0.16(-3.08%)
Nov 11, 2022 5.230 5.300 5.100 5.190 27,097 -0.08(-1.52%)
Nov 10, 2022 5.160 5.300 5.120 5.270 34,624 +0.28(+5.61%)
Nov 09, 2022 5.040 5.140 4.990 4.990 6,404 -0.18(-3.48%)
Nov 08, 2022 5.060 5.200 4.950 5.170 21,337 +0.20(+4.02%)
Nov 07, 2022 5.000 5.005 4.795 4.970 12,907 +0.00(+0.00%)
Nov 04, 2022 5.000 5.110 4.920 4.970 23,393 -0.07(-1.39%)
Nov 03, 2022 4.990 5.200 4.890 5.040 34,847 +0.08(+1.61%)
Nov 02, 2022 5.100 5.100 4.959 4.960 5,568 -0.14(-2.75%)
Nov 01, 2022 4.950 5.100 4.864 5.100 22,742 +0.27(+5.59%)
Oct 31, 2022 5.040 5.050 4.740 4.830 28,791 -0.14(-2.82%)
Oct 28, 2022 4.990 4.990 4.966 4.970 3,700 +0.03(+0.66%)
Oct 27, 2022 4.875 5.032 4.850 4.937 27,868 +0.01(+0.15%)
Oct 26, 2022 4.920 5.080 4.870 4.930 19,443 +0.02(+0.41%)
Oct 25, 2022 4.860 5.094 4.860 4.910 16,890 -0.00(-0.00%)
Oct 24, 2022 4.860 4.980 4.804 4.910 6,023 +0.02(+0.41%)
Oct 21, 2022 5.000 5.030 4.842 4.890 9,257 -0.03(-0.61%)
Oct 20, 2022 4.980 5.000 4.820 4.920 7,405 -0.07(-1.40%)
Oct 19, 2022 4.890 5.030 4.890 4.990 6,457 +0.01(+0.20%)
Oct 18, 2022 5.010 5.200 4.845 4.980 44,247 -0.01(-0.20%)
Oct 17, 2022 4.960 5.270 4.924 4.990 39,017 +0.14(+2.89%)
Oct 14, 2022 4.960 5.000 4.785 4.850 33,311 -0.17(-3.39%)
Oct 13, 2022 4.800 5.020 4.438 5.020 17,408 +0.28(+5.91%)
Oct 12, 2022 4.780 4.870 4.428 4.740 6,712 -0.13(-2.67%)
Oct 11, 2022 4.840 4.870 4.420 4.870 6,253 +0.07(+1.46%)
Oct 10, 2022 4.760 4.900 4.760 4.800 4,543 +0.14(+3.00%)
Oct 07, 2022 4.700 4.865 4.500 4.660 8,469 +0.16(+3.56%)
Oct 06, 2022 4.820 5.000 4.500 4.500 19,694 -0.40(-8.16%)
Oct 05, 2022 4.810 5.000 4.800 4.900 52,617 -0.10(-2.00%)
Oct 04, 2022 5.000 5.000 4.758 5.000 58,049 +0.10(+2.04%)
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.