NYSE American - Delayed Quote • USD
Satixfy Communications Ltd. (SATX)
At close: April 26 at 3:37 PM EDT
After hours: April 26 at 7:39 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5800 | 0.6000 | 0.5800 | 0.5990 | 0.5990 | 22,300 |
Apr 25, 2024 | 0.5750 | 0.6000 | 0.5750 | 0.5850 | 0.5850 | 18,100 |
Apr 24, 2024 | 0.5680 | 0.5740 | 0.5640 | 0.5710 | 0.5710 | 32,700 |
Apr 23, 2024 | 0.5630 | 0.5990 | 0.5500 | 0.5850 | 0.5850 | 50,700 |
Apr 22, 2024 | 0.5350 | 0.6000 | 0.5350 | 0.5530 | 0.5530 | 89,900 |
Apr 19, 2024 | 0.5450 | 0.5450 | 0.5210 | 0.5350 | 0.5350 | 14,800 |
Apr 18, 2024 | 0.5330 | 0.6440 | 0.5170 | 0.5350 | 0.5350 | 29,900 |
Apr 17, 2024 | 0.5200 | 0.5500 | 0.5000 | 0.5210 | 0.5210 | 46,200 |
Apr 16, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 50,300 |
Apr 15, 2024 | 0.5420 | 0.5700 | 0.5330 | 0.5600 | 0.5600 | 43,000 |
Apr 12, 2024 | 0.5610 | 0.6000 | 0.5590 | 0.5640 | 0.5640 | 70,100 |
Apr 11, 2024 | 0.5540 | 0.5940 | 0.5540 | 0.5800 | 0.5800 | 6,900 |
Apr 10, 2024 | 0.6000 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 90,400 |
Apr 9, 2024 | 0.6310 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 38,300 |
Apr 8, 2024 | 0.6500 | 0.6610 | 0.6000 | 0.6010 | 0.6010 | 36,800 |
Apr 5, 2024 | 0.6350 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 10,300 |
Apr 4, 2024 | 0.6490 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 87,300 |
Apr 3, 2024 | 0.6300 | 0.6520 | 0.6000 | 0.6300 | 0.6300 | 69,200 |
Apr 2, 2024 | 0.6400 | 0.6410 | 0.5900 | 0.6300 | 0.6300 | 126,100 |
Apr 1, 2024 | 0.6760 | 0.7000 | 0.6500 | 0.6650 | 0.6650 | 48,600 |
Mar 28, 2024 | 0.6800 | 0.6980 | 0.6220 | 0.6220 | 0.6220 | 18,400 |
Mar 27, 2024 | 0.6850 | 0.7000 | 0.6050 | 0.6500 | 0.6500 | 77,200 |
Mar 26, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | 0.6900 | 51,900 |
Mar 25, 2024 | 0.7560 | 0.7560 | 0.6900 | 0.7000 | 0.7000 | 125,900 |
Mar 22, 2024 | 0.6580 | 0.7200 | 0.6370 | 0.7100 | 0.7100 | 155,800 |
Mar 21, 2024 | 0.6600 | 0.6600 | 0.6270 | 0.6390 | 0.6390 | 42,200 |
Mar 20, 2024 | 0.5800 | 0.7300 | 0.5800 | 0.6800 | 0.6800 | 302,900 |
Mar 19, 2024 | 0.5750 | 0.5890 | 0.5700 | 0.5890 | 0.5890 | 92,700 |
Mar 18, 2024 | 0.5500 | 0.5600 | 0.5210 | 0.5490 | 0.5490 | 19,700 |
Mar 15, 2024 | 0.5520 | 0.5700 | 0.5420 | 0.5700 | 0.5700 | 13,100 |
Mar 14, 2024 | 0.5850 | 0.5900 | 0.5410 | 0.5690 | 0.5690 | 140,800 |
Mar 13, 2024 | 0.5300 | 0.5600 | 0.5150 | 0.5400 | 0.5400 | 25,000 |
Mar 12, 2024 | 0.5100 | 0.5500 | 0.5100 | 0.5460 | 0.5460 | 31,200 |
Mar 11, 2024 | 0.5490 | 0.5600 | 0.5170 | 0.5500 | 0.5500 | 63,200 |
Mar 8, 2024 | 0.5260 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 28,600 |
Mar 7, 2024 | 0.5550 | 0.5600 | 0.5000 | 0.5310 | 0.5310 | 183,900 |
Mar 6, 2024 | 0.5400 | 0.5570 | 0.5300 | 0.5570 | 0.5570 | 26,100 |
Mar 5, 2024 | 0.5530 | 0.5640 | 0.5300 | 0.5500 | 0.5500 | 81,600 |
Mar 4, 2024 | 0.5600 | 0.5900 | 0.5560 | 0.5780 | 0.5780 | 90,700 |
Mar 1, 2024 | 0.5700 | 0.5900 | 0.5480 | 0.5900 | 0.5900 | 35,800 |
Feb 29, 2024 | 0.5870 | 0.6000 | 0.5600 | 0.5860 | 0.5860 | 163,700 |
Feb 28, 2024 | 0.5910 | 0.6100 | 0.5450 | 0.6050 | 0.6050 | 165,200 |
Feb 27, 2024 | 0.5860 | 0.6200 | 0.5610 | 0.6100 | 0.6100 | 207,200 |
Feb 26, 2024 | 0.5900 | 0.6100 | 0.5570 | 0.6090 | 0.6090 | 46,900 |
Feb 23, 2024 | 0.5600 | 0.6200 | 0.5400 | 0.5910 | 0.5910 | 166,700 |
Feb 22, 2024 | 0.5700 | 0.5900 | 0.5360 | 0.5840 | 0.5840 | 78,400 |
Feb 21, 2024 | 0.5890 | 0.5890 | 0.5300 | 0.5700 | 0.5700 | 44,600 |
Feb 20, 2024 | 0.6200 | 0.6200 | 0.5700 | 0.5700 | 0.5700 | 122,600 |
Feb 16, 2024 | 0.5210 | 0.6210 | 0.5100 | 0.6210 | 0.6210 | 160,700 |
Feb 15, 2024 | 0.5530 | 0.5530 | 0.5310 | 0.5400 | 0.5400 | 35,900 |
Feb 14, 2024 | 0.5500 | 0.6000 | 0.5200 | 0.5500 | 0.5500 | 442,200 |
Feb 13, 2024 | 0.5000 | 0.6240 | 0.4800 | 0.5560 | 0.5560 | 539,400 |
Feb 12, 2024 | 0.4300 | 0.5000 | 0.4300 | 0.4800 | 0.4800 | 365,200 |
Feb 9, 2024 | 0.3890 | 0.4350 | 0.3890 | 0.4330 | 0.4330 | 120,500 |
Feb 8, 2024 | 0.3900 | 0.4380 | 0.3800 | 0.4010 | 0.4010 | 216,600 |
Feb 7, 2024 | 0.3860 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 34,100 |
Feb 6, 2024 | 0.4000 | 0.4000 | 0.3650 | 0.3840 | 0.3840 | 76,700 |
Feb 5, 2024 | 0.3830 | 0.3830 | 0.3500 | 0.3690 | 0.3690 | 230,800 |
Feb 2, 2024 | 0.3830 | 0.3860 | 0.3630 | 0.3650 | 0.3650 | 38,300 |
Feb 1, 2024 | 0.3310 | 0.3830 | 0.3310 | 0.3760 | 0.3760 | 72,400 |
Jan 31, 2024 | 0.3810 | 0.3850 | 0.3330 | 0.3700 | 0.3700 | 28,000 |
Jan 30, 2024 | 0.3760 | 0.3900 | 0.3550 | 0.3700 | 0.3700 | 32,800 |
Jan 29, 2024 | 0.4080 | 0.4080 | 0.3740 | 0.3970 | 0.3970 | 15,100 |
Jan 26, 2024 | 0.3900 | 0.4000 | 0.3800 | 0.3940 | 0.3940 | 20,900 |
Jan 25, 2024 | 0.4010 | 0.4200 | 0.3770 | 0.4090 | 0.4090 | 24,500 |
Jan 24, 2024 | 0.3920 | 0.4130 | 0.3920 | 0.4010 | 0.4010 | 65,600 |
Jan 23, 2024 | 0.3800 | 0.3940 | 0.3800 | 0.3920 | 0.3920 | 30,300 |
Jan 22, 2024 | 0.3620 | 0.3850 | 0.3600 | 0.3790 | 0.3790 | 105,500 |
Jan 19, 2024 | 0.3070 | 0.3780 | 0.3000 | 0.3630 | 0.3630 | 360,200 |
Jan 18, 2024 | 0.3050 | 0.3300 | 0.3050 | 0.3060 | 0.3060 | 52,800 |
Jan 17, 2024 | 0.3120 | 0.3200 | 0.3060 | 0.3100 | 0.3100 | 22,800 |
Jan 16, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 61,300 |
Jan 12, 2024 | 0.3150 | 0.3300 | 0.3110 | 0.3110 | 0.3110 | 27,000 |
Jan 11, 2024 | 0.3210 | 0.3230 | 0.3200 | 0.3200 | 0.3200 | 23,600 |
Jan 10, 2024 | 0.3300 | 0.3300 | 0.3210 | 0.3210 | 0.3210 | 12,600 |
Jan 9, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3210 | 0.3210 | 46,100 |
Jan 8, 2024 | 0.3200 | 0.3340 | 0.3200 | 0.3300 | 0.3300 | 46,500 |
Jan 5, 2024 | 0.3320 | 0.3500 | 0.3160 | 0.3200 | 0.3200 | 71,900 |
Jan 4, 2024 | 0.3310 | 0.3400 | 0.3310 | 0.3310 | 0.3310 | 40,600 |
Jan 3, 2024 | 0.3400 | 0.3600 | 0.3210 | 0.3340 | 0.3340 | 197,900 |
Jan 2, 2024 | 0.3590 | 0.3630 | 0.3590 | 0.3610 | 0.3610 | 42,200 |
Dec 29, 2023 | 0.3670 | 0.3700 | 0.3600 | 0.3630 | 0.3630 | 84,200 |
Dec 28, 2023 | 0.3700 | 0.3890 | 0.3600 | 0.3700 | 0.3700 | 97,200 |
Dec 27, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3730 | 0.3730 | 42,700 |
Dec 26, 2023 | 0.4100 | 0.4100 | 0.3600 | 0.3790 | 0.3790 | 39,900 |
Dec 22, 2023 | 0.3600 | 0.4060 | 0.3600 | 0.3880 | 0.3880 | 21,200 |
Dec 21, 2023 | 0.3650 | 0.3990 | 0.3500 | 0.3800 | 0.3800 | 147,800 |
Dec 20, 2023 | 0.3780 | 0.4010 | 0.3650 | 0.3770 | 0.3770 | 84,400 |
Dec 19, 2023 | 0.3500 | 0.3990 | 0.3400 | 0.3900 | 0.3900 | 135,100 |
Dec 18, 2023 | 0.3570 | 0.3600 | 0.3260 | 0.3510 | 0.3510 | 104,100 |
Dec 15, 2023 | 0.3570 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 105,500 |
Dec 14, 2023 | 0.3600 | 0.3730 | 0.3540 | 0.3550 | 0.3550 | 217,600 |
Dec 13, 2023 | 0.3700 | 0.3720 | 0.3600 | 0.3700 | 0.3700 | 51,000 |
Dec 12, 2023 | 0.3760 | 0.3820 | 0.3610 | 0.3700 | 0.3700 | 13,300 |
Dec 11, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3610 | 0.3610 | 159,700 |
Dec 8, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3780 | 0.3780 | 83,200 |
Dec 7, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 61,500 |
Dec 6, 2023 | 0.3900 | 0.4090 | 0.3700 | 0.3700 | 0.3700 | 146,100 |
Dec 5, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 95,400 |
Dec 4, 2023 | 0.4020 | 0.4020 | 0.3900 | 0.4020 | 0.4020 | 109,600 |
Dec 1, 2023 | 0.4170 | 0.4390 | 0.4130 | 0.4230 | 0.4230 | 28,800 |
Nov 30, 2023 | 0.4300 | 0.4350 | 0.4110 | 0.4300 | 0.4300 | 50,100 |
Nov 29, 2023 | 0.4000 | 0.4230 | 0.4000 | 0.4230 | 0.4230 | 30,800 |
Nov 28, 2023 | 0.4030 | 0.4060 | 0.4000 | 0.4000 | 0.4000 | 27,800 |
Nov 27, 2023 | 0.4000 | 0.4180 | 0.3900 | 0.4090 | 0.4090 | 32,700 |
Nov 24, 2023 | 0.4100 | 0.4120 | 0.4000 | 0.4000 | 0.4000 | 26,300 |
Nov 22, 2023 | 0.4170 | 0.4250 | 0.3910 | 0.4120 | 0.4120 | 81,600 |
Nov 21, 2023 | 0.4000 | 0.4180 | 0.4000 | 0.4050 | 0.4050 | 75,800 |
Nov 20, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 81,200 |
Nov 17, 2023 | 0.4500 | 0.4510 | 0.4200 | 0.4320 | 0.4320 | 60,300 |
Nov 16, 2023 | 0.4150 | 0.4330 | 0.4100 | 0.4330 | 0.4330 | 36,800 |
Nov 15, 2023 | 0.3990 | 0.4550 | 0.3990 | 0.4000 | 0.4000 | 76,200 |
Nov 14, 2023 | 0.4000 | 0.4100 | 0.3820 | 0.4000 | 0.4000 | 81,100 |
Nov 13, 2023 | 0.4000 | 0.4000 | 0.3820 | 0.3930 | 0.3930 | 42,600 |
Nov 10, 2023 | 0.4130 | 0.4130 | 0.3850 | 0.3960 | 0.3960 | 53,600 |
Nov 9, 2023 | 0.4180 | 0.4180 | 0.3800 | 0.3930 | 0.3930 | 54,800 |
Nov 8, 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 37,800 |
Nov 7, 2023 | 0.4460 | 0.4600 | 0.3950 | 0.4300 | 0.4300 | 129,600 |
Nov 6, 2023 | 0.4510 | 0.4620 | 0.4200 | 0.4420 | 0.4420 | 72,900 |
Nov 3, 2023 | 0.4000 | 0.4800 | 0.3930 | 0.4700 | 0.4700 | 494,400 |
Nov 2, 2023 | 0.3780 | 0.4200 | 0.3780 | 0.3990 | 0.3990 | 197,200 |
Nov 1, 2023 | 0.4000 | 0.4710 | 0.3510 | 0.3900 | 0.3900 | 1,670,300 |
Oct 31, 2023 | 0.3890 | 0.4080 | 0.3600 | 0.3800 | 0.3800 | 836,200 |
Oct 30, 2023 | 0.4250 | 0.4250 | 0.3100 | 0.3900 | 0.3900 | 282,500 |
Oct 27, 2023 | 0.4170 | 0.4210 | 0.4100 | 0.4120 | 0.4120 | 58,900 |
Oct 26, 2023 | 0.4100 | 0.4260 | 0.4100 | 0.4100 | 0.4100 | 77,900 |
Oct 25, 2023 | 0.4190 | 0.4300 | 0.4030 | 0.4100 | 0.4100 | 56,500 |
Oct 24, 2023 | 0.4160 | 0.4300 | 0.4000 | 0.4020 | 0.4020 | 119,600 |
Oct 23, 2023 | 0.4400 | 0.4400 | 0.4150 | 0.4220 | 0.4220 | 37,600 |
Oct 20, 2023 | 0.4190 | 0.4400 | 0.4150 | 0.4300 | 0.4300 | 102,700 |
Oct 19, 2023 | 0.5100 | 0.5100 | 0.4100 | 0.4100 | 0.4100 | 204,900 |
Oct 18, 2023 | 0.4860 | 0.5040 | 0.4710 | 0.5020 | 0.5020 | 47,100 |
Oct 17, 2023 | 0.5000 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 64,200 |
Oct 16, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 85,500 |
Oct 13, 2023 | 0.5180 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 145,200 |
Oct 12, 2023 | 0.5290 | 0.5600 | 0.5150 | 0.5400 | 0.5400 | 80,100 |
Oct 11, 2023 | 0.5500 | 0.5900 | 0.5200 | 0.5440 | 0.5440 | 210,400 |
Oct 10, 2023 | 0.5100 | 0.6700 | 0.5100 | 0.5720 | 0.5720 | 1,098,500 |
Oct 9, 2023 | 0.5120 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 139,200 |
Oct 6, 2023 | 0.5310 | 0.5580 | 0.5240 | 0.5350 | 0.5350 | 15,300 |
Oct 5, 2023 | 0.5710 | 0.5850 | 0.5210 | 0.5310 | 0.5310 | 32,400 |
Oct 4, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5580 | 0.5580 | 26,000 |
Oct 3, 2023 | 0.5560 | 0.5610 | 0.5270 | 0.5610 | 0.5610 | 50,400 |
Oct 2, 2023 | 0.5500 | 0.5800 | 0.5210 | 0.5560 | 0.5560 | 53,100 |
Sep 29, 2023 | 0.5220 | 0.5860 | 0.5210 | 0.5320 | 0.5320 | 161,800 |
Sep 28, 2023 | 0.5400 | 0.5980 | 0.5100 | 0.5910 | 0.5910 | 112,000 |
Sep 27, 2023 | 0.5900 | 0.6100 | 0.5550 | 0.5700 | 0.5700 | 51,600 |
Sep 26, 2023 | 0.5800 | 0.6140 | 0.5500 | 0.6000 | 0.6000 | 38,600 |
Sep 25, 2023 | 0.6190 | 0.6200 | 0.5470 | 0.5750 | 0.5750 | 68,000 |
Sep 22, 2023 | 0.5800 | 0.6050 | 0.5750 | 0.5950 | 0.5950 | 38,300 |
Sep 21, 2023 | 0.5890 | 0.5900 | 0.5300 | 0.5750 | 0.5750 | 210,100 |
Sep 20, 2023 | 0.7000 | 0.7000 | 0.5120 | 0.5920 | 0.5920 | 309,500 |
Sep 19, 2023 | 0.7460 | 0.7460 | 0.6600 | 0.7000 | 0.7000 | 211,000 |
Sep 18, 2023 | 0.7700 | 0.7790 | 0.7000 | 0.7250 | 0.7250 | 272,100 |
Sep 15, 2023 | 0.7660 | 0.7900 | 0.7510 | 0.7900 | 0.7900 | 101,900 |
Sep 14, 2023 | 0.7700 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 148,100 |
Sep 13, 2023 | 0.7990 | 0.8000 | 0.7500 | 0.7730 | 0.7730 | 282,000 |
Sep 12, 2023 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 640,600 |
Sep 11, 2023 | 0.7400 | 0.8100 | 0.6850 | 0.7910 | 0.7910 | 902,900 |
Sep 8, 2023 | 0.6900 | 0.7300 | 0.6500 | 0.7160 | 0.7160 | 300,000 |
Sep 7, 2023 | 0.6650 | 0.7100 | 0.6330 | 0.6860 | 0.6860 | 374,200 |
Sep 6, 2023 | 0.6810 | 0.6810 | 0.6100 | 0.6610 | 0.6610 | 520,600 |
Sep 5, 2023 | 0.5900 | 0.6780 | 0.5800 | 0.6740 | 0.6740 | 870,900 |
Sep 1, 2023 | 0.5940 | 0.6450 | 0.5700 | 0.6140 | 0.6140 | 1,606,800 |
Aug 31, 2023 | 0.6800 | 0.8100 | 0.5500 | 0.6510 | 0.6510 | 35,932,800 |
Aug 30, 2023 | 0.4460 | 0.4780 | 0.4460 | 0.4780 | 0.4780 | 99,300 |
Aug 29, 2023 | 0.4880 | 0.4880 | 0.4400 | 0.4590 | 0.4590 | 117,900 |
Aug 28, 2023 | 0.4780 | 0.4780 | 0.4350 | 0.4720 | 0.4720 | 165,400 |
Aug 25, 2023 | 0.4660 | 0.4790 | 0.4400 | 0.4700 | 0.4700 | 269,400 |
Aug 24, 2023 | 0.4000 | 0.5200 | 0.4000 | 0.4800 | 0.4800 | 1,720,200 |
Aug 23, 2023 | 0.4000 | 0.4080 | 0.3950 | 0.4050 | 0.4050 | 167,800 |
Aug 22, 2023 | 0.4120 | 0.4130 | 0.4000 | 0.4070 | 0.4070 | 223,500 |
Aug 21, 2023 | 0.4180 | 0.4180 | 0.3900 | 0.4010 | 0.4010 | 192,600 |
Aug 18, 2023 | 0.4100 | 0.4200 | 0.3480 | 0.4050 | 0.4050 | 695,200 |
Aug 17, 2023 | 0.3000 | 0.4470 | 0.3000 | 0.4100 | 0.4100 | 3,475,000 |
Aug 16, 2023 | 0.3170 | 0.3200 | 0.3000 | 0.3020 | 0.3020 | 197,400 |
Aug 15, 2023 | 0.3300 | 0.3300 | 0.3060 | 0.3090 | 0.3090 | 167,900 |
Aug 14, 2023 | 0.3340 | 0.3340 | 0.3010 | 0.3200 | 0.3200 | 154,900 |
Aug 11, 2023 | 0.3250 | 0.3300 | 0.3100 | 0.3220 | 0.3220 | 188,600 |
Aug 10, 2023 | 0.3030 | 0.3100 | 0.3020 | 0.3090 | 0.3090 | 192,400 |
Aug 9, 2023 | 0.2820 | 0.3050 | 0.2820 | 0.3040 | 0.3040 | 150,900 |
Aug 8, 2023 | 0.3150 | 0.3160 | 0.2770 | 0.3060 | 0.3060 | 355,300 |
Aug 7, 2023 | 0.3130 | 0.3230 | 0.3100 | 0.3150 | 0.3150 | 141,900 |
Aug 4, 2023 | 0.3250 | 0.3340 | 0.3140 | 0.3220 | 0.3220 | 123,900 |
Aug 3, 2023 | 0.3250 | 0.3370 | 0.3150 | 0.3210 | 0.3210 | 129,400 |
Aug 2, 2023 | 0.3280 | 0.3290 | 0.3200 | 0.3260 | 0.3260 | 101,100 |
Aug 1, 2023 | 0.3450 | 0.3450 | 0.3200 | 0.3250 | 0.3250 | 191,500 |
Jul 31, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 269,900 |
Jul 28, 2023 | 0.3300 | 0.3500 | 0.3140 | 0.3300 | 0.3300 | 738,800 |
Jul 27, 2023 | 0.3500 | 0.3560 | 0.3200 | 0.3350 | 0.3350 | 221,600 |
Jul 26, 2023 | 0.3300 | 0.3540 | 0.3130 | 0.3350 | 0.3350 | 497,900 |
Jul 25, 2023 | 0.3610 | 0.3790 | 0.3130 | 0.3130 | 0.3130 | 908,300 |
Jul 24, 2023 | 0.3570 | 0.3690 | 0.3460 | 0.3690 | 0.3690 | 216,500 |
Jul 21, 2023 | 0.3480 | 0.3640 | 0.3460 | 0.3500 | 0.3500 | 218,000 |
Jul 20, 2023 | 0.3990 | 0.4000 | 0.3400 | 0.3450 | 0.3450 | 771,200 |
Jul 19, 2023 | 0.4000 | 0.4000 | 0.3840 | 0.3840 | 0.3840 | 214,500 |
Jul 18, 2023 | 0.3910 | 0.4010 | 0.3810 | 0.3990 | 0.3990 | 213,600 |
Jul 17, 2023 | 0.4120 | 0.4120 | 0.3910 | 0.3910 | 0.3910 | 156,100 |
Jul 14, 2023 | 0.4010 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 137,200 |
Jul 13, 2023 | 0.4270 | 0.4280 | 0.3900 | 0.4000 | 0.4000 | 221,500 |
Jul 12, 2023 | 0.4260 | 0.4300 | 0.4100 | 0.4110 | 0.4110 | 163,300 |
Jul 11, 2023 | 0.4060 | 0.4300 | 0.4060 | 0.4220 | 0.4220 | 165,500 |
Jul 10, 2023 | 0.4070 | 0.4340 | 0.4070 | 0.4290 | 0.4290 | 92,300 |
Jul 7, 2023 | 0.4150 | 0.4240 | 0.4090 | 0.4200 | 0.4200 | 132,900 |
Jul 6, 2023 | 0.4150 | 0.4330 | 0.4070 | 0.4100 | 0.4100 | 166,000 |
Jul 5, 2023 | 0.4240 | 0.4300 | 0.4110 | 0.4210 | 0.4210 | 51,200 |
Jul 3, 2023 | 0.4150 | 0.4300 | 0.4100 | 0.4250 | 0.4250 | 38,200 |
Jun 30, 2023 | 0.4200 | 0.4230 | 0.4040 | 0.4200 | 0.4200 | 93,200 |
Jun 29, 2023 | 0.4170 | 0.4190 | 0.4080 | 0.4100 | 0.4100 | 56,800 |
Jun 28, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4190 | 0.4190 | 177,800 |
Jun 27, 2023 | 0.4160 | 0.4290 | 0.4100 | 0.4210 | 0.4210 | 84,900 |
Jun 26, 2023 | 0.4160 | 0.4310 | 0.4000 | 0.4200 | 0.4200 | 127,000 |
Jun 23, 2023 | 0.4300 | 0.4450 | 0.4150 | 0.4150 | 0.4150 | 97,400 |
Jun 22, 2023 | 0.4350 | 0.4500 | 0.4200 | 0.4270 | 0.4270 | 112,400 |
Jun 21, 2023 | 0.4400 | 0.4500 | 0.4250 | 0.4400 | 0.4400 | 92,600 |
Jun 20, 2023 | 0.4400 | 0.4420 | 0.4200 | 0.4400 | 0.4400 | 283,000 |
Jun 16, 2023 | 0.4750 | 0.4800 | 0.4100 | 0.4100 | 0.4100 | 539,000 |
Jun 15, 2023 | 0.4500 | 0.4750 | 0.4400 | 0.4750 | 0.4750 | 123,700 |
Jun 14, 2023 | 0.4850 | 0.4950 | 0.4420 | 0.4500 | 0.4500 | 214,700 |
Jun 13, 2023 | 0.4390 | 0.4900 | 0.4390 | 0.4800 | 0.4800 | 303,900 |
Jun 12, 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 208,900 |
Jun 9, 2023 | 0.4590 | 0.4880 | 0.4310 | 0.4600 | 0.4600 | 282,000 |
Jun 8, 2023 | 0.4460 | 0.4590 | 0.4380 | 0.4500 | 0.4500 | 122,100 |
Jun 7, 2023 | 0.4680 | 0.4680 | 0.4330 | 0.4380 | 0.4380 | 88,100 |
Jun 6, 2023 | 0.4200 | 0.4830 | 0.4200 | 0.4570 | 0.4570 | 682,400 |
Jun 5, 2023 | 0.4500 | 0.4600 | 0.4150 | 0.4260 | 0.4260 | 123,400 |
Jun 2, 2023 | 0.4140 | 0.4500 | 0.4140 | 0.4450 | 0.4450 | 277,500 |
Jun 1, 2023 | 0.4340 | 0.4440 | 0.4010 | 0.4350 | 0.4350 | 251,000 |
May 31, 2023 | 0.5000 | 0.5000 | 0.4160 | 0.4160 | 0.4160 | 399,700 |
May 30, 2023 | 0.4210 | 0.4600 | 0.4080 | 0.4530 | 0.4530 | 222,200 |
May 26, 2023 | 0.4630 | 0.4700 | 0.4310 | 0.4350 | 0.4350 | 262,600 |
May 25, 2023 | 0.4700 | 0.4910 | 0.4410 | 0.4450 | 0.4450 | 444,700 |
May 24, 2023 | 0.5060 | 0.5180 | 0.4510 | 0.4610 | 0.4610 | 169,700 |
May 23, 2023 | 0.4900 | 0.5200 | 0.4700 | 0.4990 | 0.4990 | 181,200 |
May 22, 2023 | 0.4540 | 0.5300 | 0.4500 | 0.4900 | 0.4900 | 727,200 |
May 19, 2023 | 0.4360 | 0.4560 | 0.4090 | 0.4500 | 0.4500 | 261,700 |
May 18, 2023 | 0.4250 | 0.4470 | 0.4150 | 0.4240 | 0.4240 | 229,100 |
May 17, 2023 | 0.4310 | 0.4310 | 0.4000 | 0.4250 | 0.4250 | 443,600 |
May 16, 2023 | 0.4100 | 0.4460 | 0.4050 | 0.4360 | 0.4360 | 823,800 |
May 15, 2023 | 0.4010 | 0.4200 | 0.3940 | 0.4040 | 0.4040 | 342,700 |
May 12, 2023 | 0.4180 | 0.4200 | 0.4020 | 0.4020 | 0.4020 | 362,100 |
May 11, 2023 | 0.4000 | 0.4140 | 0.3900 | 0.4040 | 0.4040 | 224,000 |
May 10, 2023 | 0.4160 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 360,300 |
May 9, 2023 | 0.4130 | 0.4200 | 0.3930 | 0.4100 | 0.4100 | 522,600 |
May 8, 2023 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 722,600 |
May 5, 2023 | 0.4400 | 0.4570 | 0.4220 | 0.4400 | 0.4400 | 240,900 |
May 4, 2023 | 0.4650 | 0.4690 | 0.4200 | 0.4300 | 0.4300 | 373,500 |
May 3, 2023 | 0.4650 | 0.4870 | 0.4400 | 0.4650 | 0.4650 | 484,500 |
May 2, 2023 | 0.4570 | 0.4900 | 0.4400 | 0.4690 | 0.4690 | 569,400 |
May 1, 2023 | 0.5000 | 0.5180 | 0.4030 | 0.4500 | 0.4500 | 1,363,400 |
Apr 28, 2023 | 0.7000 | 0.7100 | 0.4010 | 0.4580 | 0.4580 | 4,046,500 |
Apr 27, 2023 | 1.0300 | 1.0300 | 0.7100 | 0.7110 | 0.7110 | 1,313,000 |
Related Tickers
TSAT Telesat Corporation
7.33
-5.42%
GILT.TA Gilat Satellite Networks Ltd.
1,908.00
-2.55%
MITQ Moving iMage Technologies, Inc.
0.5101
-2.76%
HPNN Hop-On Inc.
0.0006
0.00%
SILC Silicom Ltd.
15.21
-0.98%
TSAT.TO Telesat Corporation
10.10
-3.99%
ETL.PA Eutelsat Group
3.8860
+3.30%
GILT Gilat Satellite Networks Ltd.
5.14
+1.18%
CMTL Comtech Telecommunications Corp.
2.0500
+9.63%
SYTA Siyata Mobile Inc.
2.9050
+4.12%