Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.540 -0.200 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 4.890 4.890 4.460 4.540 1,283,051 -0.20(-4.22%)
Feb 13, 2025 4.300 4.750 4.210 4.740 1,310,960 +0.70(+17.18%)
Feb 12, 2025 3.810 4.220 3.600 4.045 1,425,641 -0.04(-1.10%)
Feb 11, 2025 5.050 5.120 4.030 4.090 3,519,037 -0.42(-9.31%)
Feb 10, 2025 4.040 4.600 3.910 4.510 3,157,606 +0.82(+22.22%)
Feb 07, 2025 3.510 3.800 3.260 3.690 1,980,222 +0.32(+9.50%)
Feb 06, 2025 3.100 3.390 3.085 3.370 1,640,694 +0.33(+10.86%)
Feb 05, 2025 3.020 3.120 2.780 3.040 1,244,034 +0.26(+9.35%)
Feb 04, 2025 2.810 2.830 2.750 2.780 375,339 -0.02(-0.71%)
Feb 03, 2025 2.800 2.850 2.730 2.800 378,285 +0.00(+0.00%)
Jan 31, 2025 2.820 2.873 2.773 2.800 207,158 +0.02(+0.72%)
Jan 30, 2025 2.810 2.880 2.720 2.780 255,955 +0.06(+2.21%)
Jan 29, 2025 2.820 2.880 2.670 2.720 341,084 -0.10(-3.55%)
Jan 28, 2025 2.730 2.890 2.730 2.820 359,676 -0.03(-1.05%)
Jan 27, 2025 2.900 3.030 2.740 2.850 405,527 -0.15(-5.00%)
Jan 24, 2025 2.930 3.200 2.830 3.000 786,848 +0.12(+4.17%)
Jan 23, 2025 2.950 2.965 2.840 2.880 294,148 -0.02(-0.69%)
Jan 22, 2025 2.900 2.970 2.850 2.900 393,265 +0.02(+0.69%)
Jan 21, 2025 3.140 3.310 2.810 2.880 1,155,600 -0.02(-0.69%)
Jan 17, 2025 2.900 2.939 2.840 2.900 229,168 +0.02(+0.69%)
Jan 16, 2025 2.890 2.920 2.840 2.880 227,252 +0.02(+0.70%)
Jan 15, 2025 2.900 2.980 2.800 2.860 501,333 -0.03(-1.04%)
Jan 14, 2025 2.920 2.990 2.810 2.890 175,240 +0.15(+5.47%)
Jan 13, 2025 2.900 2.980 2.655 2.740 551,644 -0.22(-7.43%)
Jan 10, 2025 3.000 3.290 2.940 2.960 556,201 -0.21(-6.62%)
Jan 08, 2025 3.240 3.300 2.940 3.170 696,186 -0.14(-4.23%)
Jan 07, 2025 3.500 3.500 3.230 3.310 808,404 +0.02(+0.61%)
Jan 06, 2025 3.370 3.448 3.230 3.290 558,114 +0.12(+3.79%)
Jan 03, 2025 3.480 3.491 3.050 3.170 1,127,913 +0.12(+3.93%)
Jan 02, 2025 3.090 3.260 3.020 3.050 494,540 +0.20(+7.02%)
Dec 31, 2024 2.850 0 -0.56(-16.42%)
Dec 30, 2024 3.750 3.880 3.340 3.410 749,214 -0.27(-7.34%)
Dec 27, 2024 3.790 4.090 3.410 3.680 1,366,655 -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 -0.26(-7.81%)
Dec 19, 2024 3.570 3.700 3.300 3.330 610,036 -0.07(-2.06%)
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 5,762,347 +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%)
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.