Satellogic Inc (SATL)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -20.9134615385 | 4.16 | 4.16 | 3.07 | 795565 | 3.38827144 | CS |
| 4 | 1.88 | 133.333333333 | 1.41 | 5.49 | 1.31 | 1879135 | 3.72629066 | CS |
| 12 | 2.28 | 225.742574257 | 1.01 | 5.49 | 0.93 | 654889 | 3.49060632 | CS |
| 26 | 2.27 | 222.549019608 | 1.02 | 5.49 | 0.72 | 345268 | 3.22272371 | CS |
| 52 | 1.61 | 95.8333333333 | 1.68 | 5.49 | 0.72 | 197784 | 3.04136773 | CS |
| 156 | -5.9 | -64.2002176279 | 9.19 | 10.92 | 0.6901 | 121153 | 3.85966829 | CS |
| 260 | -5.9 | -64.2002176279 | 9.19 | 10.92 | 0.6901 | 121153 | 3.85966829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3.29 | 0.19 | 6.13 | 3.18 | 3.67 | 3.12 | 999155 |
| 1734996900 | 3.1 | 0.03 | 0.98 | 3.1 | 3.25 | 3.072 | 579003 |
| 1734737700 | 3.07 | -0.2 | -6.12 | 3.245 | 3.48 | 3.07 | 561789 |
| 1734651300 | 3.27 | -0.13 | -3.82 | 3.585 | 3.7 | 3.25 | 662825 |
| 1734564900 | 3.4 | -0.48 | -12.26 | 3.79 | 3.79 | 3.36 | 1216682 |
| 1734478500 | 3.875 | -0.15 | -3.61 | 4.085 | 4.1 | 3.73 | 821063 |
| 1734392100 | 4.0199999 | 0.51 | 14.69 | 3.2599999 | 4.085 | 3.1 | 1679402 |
| 1734132900 | 3.505 | 0.01 | 0.43 | 3.55 | 3.66 | 3.5 | 792920 |
| 1734046500 | 3.49 | -0.5 | -12.49 | 3.98 | 4 | 3.22 | 1798814 |
| 1733960100 | 3.988 | 0.01 | 0.20 | 4.095 | 4.25 | 3.87 | 1775041 |
| 1733873700 | 3.98 | -0.76 | -16.03 | 4.3099999 | 4.4329 | 3.62 | 2543734 |
| 1733787300 | 4.74 | 0.82 | 20.92 | 4.85 | 5.49 | 4.62 | 8025651 |
| 1733528100 | 3.92 | 0.78 | 24.84 | 3.68 | 4.1 | 3.35 | 5246162 |
| 1733441700 | 3.14 | 0.53 | 20.31 | 2.82 | 3.9 | 2.8 | 5754622 |
| 1733355300 | 2.61 | 0.65 | 33.16 | 2.0399 | 2.72 | 2.0399 | 996424 |
| 1733268900 | 1.96 | 0.16 | 8.89 | 1.78 | 2.0499 | 1.78 | 329600 |
| 1733182500 | 1.8 | -0.17 | -8.63 | 2.02 | 2.2 | 1.74 | 586565 |
| 1732917840 | 1.97 | 0.52 | 35.40 | 1.42 | 2.15 | 1.42 | 1072579 |
| 1732750500 | 1.455 | 0.07 | 4.68 | 1.4 | 1.49 | 1.31 | 275676 |
| 1732664100 | 1.3899999 | -0.01 | -0.71 | 1.4 | 1.43 | 1.35 | 114029 |
| 1732577700 | 1.4 | 0 | 0.00 | 1.4 | 1.41 | 1.31 | 166790 |
| 1732318500 | 1.4 | 0.13 | 10.24 | 1.244 | 1.45 | 1.2 | 257354 |
| 1732232100 | 1.27 | -0.05 | -3.79 | 1.32 | 1.34 | 1.2 | 203936 |
| 1732145700 | 1.32 | 0.32 | 32.00 | 1.01 | 1.32 | 1 | 612596 |
| 1732059300 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.98525 | 97128 |
| 1731972900 | 1.01 | 0.02 | 2.04 | 0.99 | 1.02 | 0.98 | 75095 |
| 1731713700 | 0.9898 | -0.0202 | -2.00 | 1.03 | 1.05 | 0.98 | 119748 |
| 1731627300 | 1.01 | -0.01 | -0.49 | 1.04 | 1.05 | 1 | 150702 |
| 1731540900 | 1.0149999 | 0 | 0.50 | 1.0501 | 1.06 | 1 | 134600 |
| 1731454500 | 1.01 | -0.04 | -3.85 | 1.08 | 1.08 | 0.998 | 124441 |
| 1731368100 | 1.0504 | 0.07 | 7.42 | 1 | 1.06 | 0.9951 | 87716 |
| 1731108900 | 0.9778 | 0.0065 | 0.67 | 0.985 | 0.985 | 0.9433 | 29171 |
| 1731022500 | 0.9713 | 0.0213 | 2.24 | 0.99 | 1 | 0.93 | 105174 |
| 1730936100 | 0.95 | 0.0125 | 1.33 | 0.955 | 0.975 | 0.937825 | 61230 |
| 1730849700 | 0.9375 | -0.0175 | -1.83 | 0.954875 | 0.975 | 0.93 | 45974 |
| 1730763300 | 0.955 | -0.015 | -1.55 | 0.99 | 0.9999 | 0.95 | 32252 |
| 1730500500 | 0.97 | -0.015 | -1.52 | 0.9753 | 0.995028 | 0.97 | 7003 |
| 1730414100 | 0.985 | 0.0144 | 1.48 | 0.9702 | 1 | 0.9702 | 23357 |
| 1730327700 | 0.9706 | -0.0194 | -1.96 | 0.96 | 1.01 | 0.96 | 37703 |
| 1730241300 | 0.99 | -0.02 | -1.98 | 0.99 | 1 | 0.9603 | 19324 |
| 1730154900 | 1.01 | 0.03 | 2.62 | 0.9855 | 1.01 | 0.9795 | 10633 |
| 1729895700 | 0.9842 | -0.0074 | -0.75 | 0.98 | 1 | 0.95 | 26159 |
| 1729809300 | 0.9916 | -0.0084 | -0.84 | 0.994 | 1 | 0.99 | 19421 |
| 1729722900 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.9901 | 88803 |
| 1729636500 | 1.01 | 0.01 | 1.50 | 1 | 1.01 | 0.99 | 33583 |
| 1729550100 | 0.9951 | -0.0149 | -1.48 | 1.01 | 1.01 | 0.98 | 23643 |
| 1729290900 | 1.01 | 0 | 0.00 | 1 | 1.01 | 0.9801 | 284085 |
| 1729204500 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.99 | 15616 |
| 1729118100 | 1 | 0.016 | 1.63 | 1.01 | 1.0199 | 0.985 | 40666 |
| 1729031700 | 0.984 | -0.001 | -0.10 | 1 | 1 | 0.98 | 13549 |
| 1728945300 | 0.985 | -0.015 | -1.50 | 1 | 1.02 | 0.97 | 41783 |
| 1728686100 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.9801 | 8702 |
| 1728599700 | 1.01 | 0.01 | 1.00 | 0.97 | 1.03 | 0.97 | 9120 |
| 1728513300 | 1 | 0.03 | 3.09 | 1 | 1.0399 | 0.98 | 42342 |
| 1728426900 | 0.97 | -0.0293 | -2.93 | 0.9851 | 1.0032 | 0.965 | 65124 |
| 1728340500 | 0.9993 | -0.0007 | -0.07 | 0.99 | 1.05 | 0.99 | 40940 |
| 1728081300 | 1 | 0 | 0.00 | 1.02 | 1.0294 | 0.99 | 38140 |
| 1727994900 | 1 | -0.00115 | -0.11 | 1.03 | 1.0499 | 0.9789 | 16186 |
| 1727908500 | 1.00115 | 0.01 | 0.67 | 1 | 1.01 | 0.9901 | 26946 |
| 1727822100 | 0.9945 | -0.0355 | -3.45 | 1.01 | 1.0299 | 0.99 | 11662 |
| 1727735520 | 1.03 | -0.03 | -2.83 | 1.08 | 1.08 | 0.99 | 29924 |
| 1727476500 | 1.06 | 0.06 | 6.00 | 0.9961 | 1.09 | 0.9961 | 80061 |
| 1727390100 | 1 | 0.0247 | 2.53 | 0.99 | 1 | 0.9617 | 28867 |
| 1727303700 | 0.9753 | -0.0247 | -2.47 | 0.99 | 0.990248 | 0.94 | 64264 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
