SatixFy Communications Ltd (SATX)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 4.41176470588 | 0.68 | 0.749 | 0.676 | 88859 | 0.71509099 | CS |
| 4 | 0.0638 | 9.87310430207 | 0.6462 | 0.749 | 0.58 | 73939 | 0.68198077 | CS |
| 12 | 0.1253 | 21.4297930563 | 0.5847 | 0.749 | 0.53 | 72394 | 0.64065207 | CS |
| 26 | 0.3336 | 88.6291179596 | 0.3764 | 0.7555 | 0.3306 | 82320 | 0.58804909 | CS |
| 52 | 0.3531 | 98.9352759877 | 0.3569 | 0.81 | 0.2768 | 299457 | 0.57318628 | CS |
| 156 | -20.21 | -96.6061185468 | 20.92 | 79.21 | 0.2768 | 478868 | 3.43777438 | CS |
| 260 | -20.21 | -96.6061185468 | 20.92 | 79.21 | 0.2768 | 478868 | 3.43777438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 0.71 | 0 | 0.00 | 0.68 | 0.724 | 0.676 | 14866 |
| 1721687400 | 0.71 | 0 | 0.00 | 0.73 | 0.73 | 0.71 | 47034 |
| 1721428200 | 0.71 | -0.01 | -1.39 | 0.749 | 0.749 | 0.71 | 66579 |
| 1721341800 | 0.72 | 0 | 0.00 | 0.71 | 0.7455 | 0.71 | 146797 |
| 1721255400 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.7 | 79394 |
| 1721169000 | 0.71 | 0.0200001 | 2.90 | 0.68 | 0.72 | 0.68 | 104493 |
| 1721082600 | 0.6899999 | 0.0049999 | 0.73 | 0.6899999 | 0.6899999 | 0.6801 | 39325 |
| 1720823400 | 0.685 | 0.017149 | 2.57 | 0.6751 | 0.6899999 | 0.6751 | 58422 |
| 1720737000 | 0.667851 | 0.001751 | 0.26 | 0.666 | 0.6736 | 0.666 | 14767 |
| 1720650600 | 0.6661 | 0.001 | 0.15 | 0.68 | 0.6802 | 0.6600009 | 35325 |
| 1720564200 | 0.6651 | 0.0001 | 0.02 | 0.68 | 0.68 | 0.6575 | 21061 |
| 1720477800 | 0.665 | -0.0001 | -0.02 | 0.6451 | 0.672 | 0.64 | 72641 |
| 1720218600 | 0.6651 | -0.0009 | -0.14 | 0.65 | 0.6681 | 0.6355 | 118241 |
| 1720040640 | 0.666 | 0.0043 | 0.65 | 0.6899999 | 0.6899999 | 0.65 | 79691 |
| 1719959400 | 0.6617 | -0.0068 | -1.02 | 0.6484 | 0.6899999 | 0.6484 | 115527 |
| 1719873000 | 0.6685 | 0.0197 | 3.04 | 0.6511 | 0.68 | 0.64 | 117168 |
| 1719613800 | 0.6488 | -0.0012 | -0.18 | 0.6469 | 0.6572 | 0.6201 | 13641 |
| 1719527400 | 0.65 | -0.00395 | -0.60 | 0.67 | 0.67 | 0.65 | 45910 |
| 1719441000 | 0.65395 | -0.01245 | -1.87 | 0.6521 | 0.6798999 | 0.65 | 13320 |
| 1719354600 | 0.6664 | 0.0165 | 2.54 | 0.6462 | 0.683 | 0.58 | 215497 |
| 1719268200 | 0.6499 | -0.0051 | -0.78 | 0.64 | 0.67 | 0.6 | 27181 |
| 1719009000 | 0.655 | 0.0402 | 6.54 | 0.6485 | 0.67 | 0.6098 | 85656 |
| 1718922600 | 0.6148 | 0.014243 | 2.37 | 0.58 | 0.6149 | 0.58 | 45487 |
| 1718749800 | 0.600557 | -0.009544 | -1.56 | 0.6069 | 0.6099 | 0.575 | 65143 |
| 1718663400 | 0.610101 | 0.000101 | 0.02 | 0.6001 | 0.65 | 0.59 | 306086 |
| 1718404200 | 0.61 | -0.001 | -0.16 | 0.611 | 0.62 | 0.5885 | 66467 |
| 1718317800 | 0.611 | -0.024 | -3.78 | 0.65 | 0.65 | 0.58 | 106552 |
| 1718231400 | 0.635 | 0 | 0.00 | 0.6331 | 0.65 | 0.6221 | 66552 |
| 1718145000 | 0.635 | -0.00245 | -0.38 | 0.621 | 0.644 | 0.6201 | 38275 |
| 1718058600 | 0.63745 | -0.00255 | -0.40 | 0.65 | 0.679999 | 0.62 | 82789 |
| 1717799400 | 0.64 | -0.015 | -2.29 | 0.6549 | 0.6549 | 0.62 | 35812 |
| 1717713000 | 0.655 | -0.0118 | -1.77 | 0.6683 | 0.6683 | 0.65 | 98716 |
| 1717626600 | 0.6667999 | 0.0118999 | 1.82 | 0.64 | 0.6939999 | 0.64 | 20429 |
| 1717540200 | 0.6549 | -0.0051 | -0.77 | 0.6506999 | 0.6599 | 0.64 | 32118 |
| 1717453800 | 0.66 | 0.02 | 3.13 | 0.6297 | 0.68 | 0.62 | 105395 |
| 1717194600 | 0.64 | 0.0075001 | 1.19 | 0.6052 | 0.66 | 0.6052 | 54614 |
| 1717108200 | 0.6324999 | 0.0176009 | 2.86 | 0.61 | 0.6324999 | 0.606842 | 34190 |
| 1717021800 | 0.614899 | 0.003899 | 0.64 | 0.618 | 0.6198 | 0.608 | 31123 |
| 1716935400 | 0.611 | -0.021 | -3.32 | 0.6099 | 0.6314 | 0.6099 | 81808 |
| 1716589800 | 0.632 | -0.0178 | -2.74 | 0.64 | 0.6496 | 0.59 | 30273 |
| 1716503400 | 0.6498 | 0.0039 | 0.60 | 0.6556 | 0.6556 | 0.611649 | 46246 |
| 1716417000 | 0.6459 | 0.010899 | 1.72 | 0.6241 | 0.6464 | 0.600001 | 46404 |
| 1716330600 | 0.635001 | 0.010001 | 1.60 | 0.6149 | 0.65 | 0.6 | 79156 |
| 1716244200 | 0.625 | 0.005 | 0.81 | 0.62 | 0.63 | 0.59 | 153673 |
| 1715985000 | 0.62 | 0.007 | 1.14 | 0.62 | 0.62 | 0.600101 | 13125 |
| 1715898600 | 0.613 | 0.0048 | 0.79 | 0.6042 | 0.629 | 0.585 | 21213 |
| 1715812200 | 0.6082 | 0.0042 | 0.70 | 0.6009 | 0.615 | 0.591 | 43330 |
| 1715725800 | 0.604 | 0.004 | 0.67 | 0.582 | 0.615 | 0.58 | 138853 |
| 1715639400 | 0.6 | 0.0234 | 4.06 | 0.5886 | 0.624 | 0.5800999 | 122440 |
| 1715380200 | 0.5766 | -0.0709 | -10.95 | 0.65 | 0.65 | 0.571503 | 192575 |
| 1715293800 | 0.6475 | 0.0175 | 2.78 | 0.649 | 0.65 | 0.6064 | 56944 |
| 1715207400 | 0.63 | 0.01 | 1.61 | 0.6 | 0.63 | 0.5975 | 101324 |
| 1715121000 | 0.62 | 0.03 | 5.08 | 0.5723 | 0.62 | 0.5699999 | 40988 |
| 1715034600 | 0.59 | -0.0075 | -1.26 | 0.6 | 0.6 | 0.5701 | 96952 |
| 1714775400 | 0.5975 | 0.0099 | 1.68 | 0.5646 | 0.6 | 0.5414 | 90662 |
| 1714689000 | 0.5876 | 0.0116 | 2.01 | 0.5744 | 0.5876 | 0.56005 | 23759 |
| 1714602600 | 0.576 | -0.0088 | -1.50 | 0.5572 | 0.58 | 0.53 | 34127 |
| 1714516200 | 0.5848 | -0.0052 | -0.88 | 0.5847 | 0.59 | 0.58 | 5194 |
| 1714429800 | 0.59 | -0.0088 | -1.47 | 0.5911999 | 0.6055 | 0.56 | 50120 |
| 1714170600 | 0.5988 | 0.0138 | 2.36 | 0.5784 | 0.6 | 0.5784 | 22295 |
| 1714084200 | 0.585 | 0.0137 | 2.40 | 0.5848989 | 0.6 | 0.5800999 | 17945 |
| 1713997800 | 0.5713 | -0.0135 | -2.31 | 0.5677 | 0.5736 | 0.5639 | 32698 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
