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 )

3.680 -0.210 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 27, 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 (%)
Dec 27, 2024 3.790 4.090 3.410 3.680 1,365,931 -0.21(-5.40%)
Dec 26, 2024 3.360 3.920 3.242 3.890 1,531,753 +0.60(+18.24%)
Dec 24, 2024 3.180 3.670 3.120 3.290 999,155 +0.19(+6.13%)
Dec 23, 2024 3.100 3.250 3.072 3.100 588,393 +0.03(+0.98%)
Dec 20, 2024 3.160 3.480 3.070 3.070 584,803 -0.20(-6.12%)
Dec 19, 2024 3.570 3.700 3.250 3.270 648,083 -0.13(-3.82%)
Dec 18, 2024 3.800 3.805 3.360 3.400 1,277,270 -0.48(-12.26%)
Dec 17, 2024 4.160 4.160 3.730 3.875 860,421 -0.14(-3.61%)
Dec 16, 2024 3.260 4.085 3.100 4.020 1,726,867 +0.51(+14.69%)
Dec 13, 2024 3.540 3.660 3.500 3.505 804,945 +0.01(+0.43%)
Dec 12, 2024 4.030 4.030 3.220 3.490 1,823,129 -0.49(-12.31%)
Dec 11, 2024 4.000 4.250 3.870 3.980 1,872,579 +0.00(+0.00%)
Dec 10, 2024 4.240 4.433 3.620 3.980 2,661,874 -0.76(-16.03%)
Dec 09, 2024 4.750 5.490 4.620 4.740 8,157,992 +0.82(+20.92%)
Dec 06, 2024 3.550 4.100 3.350 3.920 5,500,005 +0.78(+24.84%)
Dec 05, 2024 2.820 3.900 2.760 3.140 5,769,693 +0.53(+20.31%)
Dec 04, 2024 2.050 2.720 2.020 2.610 1,003,339 +0.65(+33.16%)
Dec 03, 2024 1.790 2.050 1.776 1.960 336,404 +0.16(+8.89%)
Dec 02, 2024 2.020 2.200 1.740 1.800 600,319 -0.17(-8.63%)
Nov 29, 2024 1.420 2.150 1.420 1.970 1,076,474 +0.51(+35.40%)
Nov 27, 2024 1.400 1.490 1.310 1.455 290,623 +0.07(+4.68%)
Nov 26, 2024 1.410 1.430 1.350 1.390 115,758 -0.01(-0.71%)
Nov 25, 2024 1.400 1.410 1.310 1.400 179,943 +0.00(+0.00%)
Nov 22, 2024 1.280 1.450 1.200 1.400 263,005 +0.13(+10.24%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.