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

SatixFy Communications Ltd. Ordinary Share (NY: SATX )

1.740 -0.120 (-6.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 7, 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 (%)
Jan 07, 2025 1.950 1.995 1.690 1.740 273,950 -0.12(-6.45%)
Jan 06, 2025 1.740 2.025 1.740 1.860 522,865 +0.14(+8.14%)
Jan 03, 2025 1.800 1.890 1.670 1.720 567,341 -0.06(-3.37%)
Jan 02, 2025 1.850 1.880 1.460 1.780 733,281 +0.25(+16.34%)
Dec 31, 2024 1.530 0 -0.47(-23.50%)
Dec 30, 2024 1.380 2.390 1.350 2.000 3,410,878 +0.77(+62.14%)
Dec 27, 2024 1.200 1.287 1.130 1.234 166,831 +0.04(+3.38%)
Dec 26, 2024 1.170 1.200 1.110 1.193 135,702 +0.05(+4.67%)
Dec 24, 2024 1.190 1.206 1.115 1.140 90,813 -0.08(-6.56%)
Dec 23, 2024 1.220 1.240 1.110 1.220 120,415 +0.02(+1.67%)
Dec 20, 2024 1.230 1.234 1.070 1.200 156,655 +0.01(+0.84%)
Dec 19, 2024 1.220 1.240 1.100 1.190 138,945 +0.09(+8.18%)
Dec 18, 2024 1.260 1.300 1.016 1.100 466,050 -0.13(-10.57%)
Dec 17, 2024 1.100 1.300 1.060 1.230 646,769 +0.16(+14.95%)
Dec 16, 2024 1.080 1.260 0.9300 1.070 742,318 +0.04(+4.09%)
Dec 13, 2024 0.9200 1.040 0.9000 1.028 233,435 +0.12(+12.97%)
Dec 12, 2024 0.9400 0.9500 0.9000 0.9100 65,966 -0.01(-0.74%)
Dec 11, 2024 0.9200 0.9500 0.8801 0.9168 142,383 -0.00(-0.13%)
Dec 10, 2024 0.8596 0.9300 0.8470 0.9180 160,485 +0.04(+4.32%)
Dec 09, 2024 0.8600 0.8899 0.8400 0.8800 83,362 +0.04(+4.76%)
Dec 06, 2024 0.8000 0.8904 0.8000 0.8400 62,976 -0.00(-0.30%)
Dec 05, 2024 0.8970 0.9000 0.8052 0.8425 90,058 -0.03(-3.16%)
Dec 04, 2024 0.8760 0.9200 0.8530 0.8700 86,729 -0.01(-1.14%)
Dec 03, 2024 0.8500 0.8900 0.8200 0.8800 56,147 +0.00(+0.00%)
Dec 02, 2024 0.8000 0.8950 0.8000 0.8800 114,033 -0.02(-2.46%)
Nov 29, 2024 0.8900 0.9218 0.8300 0.9022 93,993 +0.01(+1.37%)
Nov 27, 2024 0.8900 0.9400 0.8450 0.8900 46,115 -0.02(-2.20%)
Nov 26, 2024 0.9667 0.9667 0.8562 0.9100 86,161 -0.02(-2.15%)
Nov 25, 2024 0.8000 0.9400 0.7900 0.9300 125,137 +0.10(+12.05%)
Nov 22, 2024 0.8200 0.8500 0.7980 0.8300 30,537 +0.01(+1.57%)
Nov 21, 2024 0.8010 0.8300 0.7817 0.8172 37,529 +0.02(+2.02%)
Nov 20, 2024 0.8300 0.8300 0.7801 0.8010 11,974 -0.00(-0.58%)
Nov 19, 2024 0.8160 0.8500 0.7700 0.8057 39,107 +0.03(+3.67%)
Nov 18, 2024 0.8090 0.8090 0.7500 0.7772 13,784 -0.00(-0.46%)
Nov 15, 2024 0.8300 0.8799 0.7101 0.7808 107,054 -0.05(-5.93%)
Nov 14, 2024 0.8600 0.8650 0.7900 0.8300 88,030 -0.06(-6.74%)
Nov 13, 2024 0.9700 0.9800 0.8900 0.8900 90,408 -0.05(-5.81%)
Nov 12, 2024 0.9431 0.9600 0.9000 0.9449 42,999 -0.00(-0.43%)
Nov 11, 2024 1.010 1.030 0.9000 0.9490 104,211 +0.05(+6.02%)
Nov 08, 2024 0.8934 0.9099 0.8800 0.8951 43,570 +0.03(+2.89%)
Nov 07, 2024 0.9500 0.9500 0.7500 0.8700 210,137 -0.11(-11.41%)
Nov 06, 2024 1.110 1.110 0.9340 0.9821 242,068 -0.05(-4.65%)
Nov 05, 2024 0.9400 1.040 0.9198 1.030 920,460 +0.11(+11.96%)
Nov 04, 2024 0.7900 0.9490 0.7800 0.9200 1,069,929 +0.14(+17.21%)
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.