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

0.9778 +0.0065 (+0.67%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	0.9850	0.9850	0.9433	0.9778	29,235	+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	39,150	+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.