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 )

1.090 -0.300 (-21.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Mar 01, 2022 6.060 6.370 5.910 6.240 67,577 +0.18(+2.97%)
Feb 28, 2022 6.070 6.080 5.760 6.060 70,871 -0.16(-2.57%)
Feb 25, 2022 5.800 6.220 5.940 6.220 74,076 +0.53(+9.31%)
Feb 24, 2022 5.100 5.750 5.130 5.690 88,470 +0.34(+6.36%)
Feb 23, 2022 5.600 5.845 5.211 5.350 145,681 -0.30(-5.31%)
Feb 22, 2022 6.450 6.450 5.575 5.650 315,608 -0.75(-11.72%)
Feb 18, 2022 6.400 0 -0.29(-4.33%)
Feb 17, 2022 7.220 7.220 6.180 6.690 262,617 -0.54(-7.47%)
Feb 16, 2022 5.720 7.310 5.605 7.230 439,243 +1.56(+27.51%)
Feb 15, 2022 5.230 5.750 5.120 5.670 150,802 +0.65(+12.95%)
Feb 14, 2022 5.120 5.510 5.000 5.020 87,700 -0.02(-0.40%)
Feb 11, 2022 5.450 5.980 5.000 5.040 78,011 -0.53(-9.52%)
Feb 10, 2022 5.730 5.730 5.430 5.570 92,487 -0.14(-2.45%)
Feb 09, 2022 5.700 5.860 5.650 5.710 73,662 -0.04(-0.70%)
Feb 08, 2022 5.910 5.990 5.600 5.750 65,227 -0.02(-0.35%)
Feb 07, 2022 6.070 6.080 5.740 5.770 78,098 -0.11(-1.87%)
Feb 04, 2022 5.630 5.920 5.620 5.880 82,284 +0.17(+2.98%)
Feb 03, 2022 5.620 5.560 5.710 193,478 +0.00(+0.00%)
Feb 02, 2022 6.000 6.050 5.650 5.710 257,545 -0.01(-0.17%)
Feb 01, 2022 7.060 7.200 5.670 5.720 345,956 -0.79(-12.14%)
Jan 31, 2022 5.680 6.670 6.510 165,465 +0.87(+15.43%)
Jan 28, 2022 6.153 6.272 5.430 5.640 215,217 -0.29(-4.89%)
Jan 27, 2022 9.150 9.150 5.650 5.930 509,212 -2.17(-26.79%)
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.