Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

Sadot Group Inc. - Common Stock (NQ: SDOT )

0.4794 -0.0206 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 0.4900 0.5500 0.4163 0.4794 628,596 -0.02(-4.12%)
Aug 14, 2024 0.5200 0.5400 0.4716 0.5000 836,220 +0.04(+9.89%)
Aug 13, 2024 0.4500 0.4899 0.4450 0.4550 966,080 +0.00(+1.09%)
Aug 12, 2024 0.4700 0.4999 0.4244 0.4501 304,931 +0.01(+1.95%)
Aug 09, 2024 0.4200 0.4700 0.4000 0.4415 63,388 +0.03(+7.63%)
Aug 08, 2024 0.4100 0.4263 0.3951 0.4102 37,342 +0.00(+0.05%)
Aug 07, 2024 0.4308 0.4468 0.4050 0.4100 107,493 -0.02(-4.61%)
Aug 06, 2024 0.4400 0.4409 0.4200 0.4298 29,574 +0.01(+1.37%)
Aug 05, 2024 0.4480 0.4500 0.3703 0.4240 206,399 -0.02(-3.85%)
Aug 02, 2024 0.4700 0.4720 0.4350 0.4410 83,689 -0.04(-7.86%)
Aug 01, 2024 0.4610 0.5072 0.4610 0.4786 66,532 +0.01(+1.14%)
Jul 31, 2024 0.5055 0.5190 0.4491 0.4732 114,311 -0.02(-4.56%)
Jul 30, 2024 0.4996 0.5369 0.4900 0.4958 38,024 +0.01(+1.18%)
Jul 29, 2024 0.5500 0.5592 0.4400 0.4900 469,689 -0.06(-10.68%)
Jul 26, 2024 0.5600 0.5788 0.5364 0.5486 71,826 -0.01(-2.11%)
Jul 25, 2024 0.5560 0.5899 0.5500 0.5604 74,121 +0.00(+0.79%)
Jul 24, 2024 0.5760 0.5770 0.5448 0.5560 157,452 -0.02(-3.64%)
Jul 23, 2024 0.5384 0.6100 0.5155 0.5770 125,926 +0.05(+9.14%)
Jul 22, 2024 0.5100 0.5370 0.5000 0.5287 115,391 +0.01(+2.66%)
Jul 19, 2024 0.5053 0.5398 0.5000 0.5150 22,026 -0.01(-1.13%)
Jul 18, 2024 0.5780 0.5898 0.4915 0.5209 180,499 -0.05(-9.09%)
Jul 17, 2024 0.5869 0.5869 0.5460 0.5730 148,891 -0.01(-2.39%)
Jul 16, 2024 0.5800 0.6499 0.5250 0.5870 660,403 -0.02(-2.98%)
Jul 15, 2024 0.4500 0.6999 0.4301 0.6050 1,545,535 +0.16(+36.72%)
Jul 12, 2024 0.4410 0.4475 0.4200 0.4425 74,527 +0.02(+4.09%)
Jul 11, 2024 0.4140 0.4490 0.4140 0.4251 66,672 +0.01(+1.21%)
Jul 10, 2024 0.4233 0.4400 0.4005 0.4200 55,873 -0.00(-0.80%)
Jul 09, 2024 0.4280 0.4348 0.4100 0.4234 70,262 -0.01(-2.64%)
Jul 08, 2024 0.4205 0.4500 0.4018 0.4349 198,507 +0.01(+1.35%)
Jul 05, 2024 0.4400 0.4423 0.4122 0.4291 82,241 -0.02(-4.83%)
Jul 03, 2024 0.4305 0.4600 0.4305 0.4509 60,009 +0.02(+4.84%)
Jul 02, 2024 0.4040 0.4900 0.3713 0.4301 821,792 +0.04(+10.25%)
Jul 01, 2024 0.3817 0.4183 0.3627 0.3901 75,061 +0.01(+2.20%)
Jun 28, 2024 0.4000 0.4096 0.3817 0.3817 132,252 -0.03(-6.95%)
Jun 27, 2024 0.4620 0.4620 0.4050 0.4102 174,302 -0.05(-11.10%)
Jun 26, 2024 0.4574 0.4850 0.4501 0.4614 119,190 +0.01(+2.53%)
Jun 25, 2024 0.4300 0.4900 0.4297 0.4500 336,499 +0.02(+4.65%)
Jun 24, 2024 0.3900 0.4600 0.3900 0.4300 397,308 +0.02(+4.88%)
Jun 21, 2024 0.3400 0.4150 0.3310 0.4100 455,079 +0.07(+20.87%)
Jun 20, 2024 0.3200 0.3944 0.3200 0.3392 351,646 +0.02(+5.28%)
Jun 18, 2024 0.3046 0.3500 0.3001 0.3222 513,901 +0.01(+2.61%)
Jun 17, 2024 0.2698 0.3267 0.2698 0.3140 658,000 +0.04(+15.48%)
Jun 14, 2024 0.2700 0.4777 0.2626 0.2719 5,699,029 -0.00(-1.06%)
Jun 13, 2024 0.2656 0.2802 0.2650 0.2748 61,810 -0.00(-0.15%)
Jun 12, 2024 0.2800 0.2910 0.2614 0.2752 162,530 -0.01(-2.72%)
Jun 11, 2024 0.2770 0.2949 0.2770 0.2829 25,848 +0.01(+2.87%)
Jun 10, 2024 0.2950 0.3165 0.2716 0.2750 185,716 -0.02(-6.24%)
Jun 07, 2024 0.2700 0.3000 0.2460 0.2933 422,511 +0.01(+1.91%)
Jun 06, 2024 0.2910 0.2920 0.2801 0.2878 41,019 -0.00(-0.35%)
Jun 05, 2024 0.2754 0.2899 0.2750 0.2888 64,751 +0.00(+0.73%)
Jun 04, 2024 0.2747 0.2900 0.2640 0.2867 95,571 +0.01(+4.03%)
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.