Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Satellogic Inc. - Class A Common Stock (NQ:SATL)

4.125 +0.475 (+13.01%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 27, 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 (%)
May 23, 2025 3.710 3.720 3.550 3.650 1,766,388 -0.06(-1.62%)
May 22, 2025 3.800 3.800 3.605 3.710 1,878,938 -0.06(-1.59%)
May 21, 2025 4.150 4.150 3.710 3.770 3,103,267 -0.27(-6.68%)
May 20, 2025 4.030 4.270 3.900 4.040 2,137,155 +0.10(+2.41%)
May 19, 2025 4.070 4.080 3.890 3.945 1,934,841 -0.19(-4.71%)
May 16, 2025 4.860 4.920 4.100 4.140 6,211,438 -0.52(-11.16%)
May 15, 2025 4.180 4.940 4.171 4.660 3,986,948 +0.51(+12.29%)
May 14, 2025 4.000 4.210 3.750 4.150 1,688,911 +0.06(+1.47%)
May 13, 2025 4.320 4.490 4.050 4.090 1,038,612 -0.06(-1.45%)
May 12, 2025 4.410 4.830 4.080 4.150 1,417,700 -0.12(-2.81%)
May 09, 2025 4.250 4.296 4.020 4.270 717,019 +0.04(+0.95%)
May 08, 2025 4.190 4.330 4.130 4.230 840,216 +0.20(+4.96%)
May 07, 2025 4.300 4.380 3.960 4.030 772,872 -0.18(-4.28%)
May 06, 2025 4.290 4.410 4.100 4.210 954,379 -0.18(-4.10%)
May 05, 2025 4.640 4.780 4.320 4.390 1,289,609 -0.33(-6.99%)
May 02, 2025 4.040 4.860 4.040 4.720 2,441,603 +0.69(+17.12%)
May 01, 2025 4.230 4.400 3.950 4.030 963,159 -0.09(-2.18%)
Apr 30, 2025 3.850 4.205 3.680 4.120 885,000 +0.08(+1.98%)
Apr 29, 2025 3.920 4.168 3.850 4.040 712,813 +0.12(+3.06%)
Apr 28, 2025 3.990 4.390 3.790 3.920 1,267,288 +0.21(+5.66%)
Apr 25, 2025 3.730 3.790 3.610 3.710 399,439 +0.10(+2.77%)
Apr 24, 2025 3.720 3.880 3.590 3.610 341,037 -0.13(-3.48%)
Apr 23, 2025 3.840 3.850 3.630 3.740 420,028 +0.13(+3.60%)
Apr 22, 2025 3.500 3.645 3.400 3.610 407,855 +0.24(+7.28%)
Apr 21, 2025 3.790 3.840 3.360 3.365 799,355 -0.52(-13.50%)
Apr 17, 2025 3.940 4.170 3.870 3.890 462,286 -0.11(-2.75%)
Apr 16, 2025 3.730 4.220 3.730 4.000 639,955 +0.09(+2.30%)
Apr 15, 2025 4.090 4.140 3.750 3.910 1,412,402 -0.56(-12.53%)
Apr 14, 2025 3.980 4.540 3.900 4.470 1,964,853 +0.72(+19.20%)
Apr 11, 2025 3.660 3.780 3.490 3.750 397,573 -0.03(-0.79%)
Apr 10, 2025 3.370 3.800 3.330 3.780 595,531 +0.26(+7.39%)
Apr 09, 2025 3.170 3.620 3.120 3.520 547,752 +0.48(+15.79%)
Apr 08, 2025 3.600 3.644 2.970 3.040 895,102 -0.47(-13.39%)
Apr 07, 2025 3.350 3.580 3.177 3.510 241,740 +0.20(+6.04%)
Apr 04, 2025 3.170 3.380 3.000 3.310 568,296 +0.02(+0.76%)
Apr 03, 2025 3.410 3.540 3.240 3.285 355,118 -0.33(-9.25%)
Apr 02, 2025 3.490 3.700 3.450 3.620 222,380 +0.03(+0.84%)
Apr 01, 2025 3.590 3.710 3.450 3.590 296,444 +0.02(+0.56%)
Mar 31, 2025 3.610 3.657 3.460 3.570 626,862 -0.18(-4.80%)
Mar 28, 2025 4.160 4.170 3.715 3.750 611,807 -0.45(-10.71%)
Mar 27, 2025 3.730 4.340 3.700 4.200 1,005,218 +0.45(+12.00%)
Mar 26, 2025 3.910 3.990 3.630 3.750 495,447 -0.16(-4.09%)
Mar 25, 2025 3.750 3.930 3.685 3.910 690,443 -0.13(-3.22%)
Mar 24, 2025 3.910 4.120 3.890 4.040 614,231 +0.25(+6.60%)
Mar 21, 2025 3.790 3.890 3.650 3.790 508,273 -0.21(-5.25%)
Mar 20, 2025 3.950 4.105 3.910 4.000 544,333 -0.15(-3.61%)
Mar 19, 2025 4.060 4.165 3.835 4.150 630,705 +0.29(+7.51%)
Mar 18, 2025 4.010 4.100 3.729 3.860 771,435 -0.20(-4.93%)
Mar 17, 2025 3.550 4.300 3.540 4.060 1,413,951 +0.48(+13.57%)
Mar 14, 2025 3.670 3.740 3.441 3.575 500,848 +0.21(+6.08%)
Mar 13, 2025 3.820 3.875 3.170 3.370 1,346,665 -0.28(-7.67%)
Mar 12, 2025 3.200 3.925 3.000 3.650 2,617,901 +0.70(+23.73%)
Mar 11, 2025 2.960 2.980 2.870 2.950 528,302 +0.16(+5.73%)
Mar 10, 2025 3.000 3.000 2.725 2.790 676,537 -0.13(-4.62%)
Mar 07, 2025 2.910 2.970 2.860 2.925 444,362 -0.03(-0.85%)
Mar 06, 2025 3.200 3.300 2.940 2.950 958,697 -0.34(-10.33%)
Mar 05, 2025 2.730 3.420 2.710 3.290 1,245,702 +0.63(+23.68%)
Mar 04, 2025 2.760 2.810 2.600 2.660 612,275 -0.19(-6.67%)
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 Of Service.