Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

Satixfy Communications Ltd. (SATX)

Compare
1.9900
+0.0100
+(0.51%)
At close: April 8 at 4:00:00 PM EDT
1.9100
-0.08
(-4.02%)
Pre-Market: 4:37:55 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 8, 20251.97002.00001.97001.99001.99001,068,100
Apr 7, 20251.96002.00001.96001.98001.98001,071,400
Apr 4, 20251.97001.99001.97001.98001.98001,397,600
Apr 3, 20251.99002.00001.97001.98001.98001,084,900
Apr 2, 20251.97002.03001.97002.01002.01001,455,100
Apr 1, 20251.98002.01001.95001.97001.970018,226,500
Mar 31, 20251.19001.22001.18001.20001.200081,700
Mar 28, 20251.39001.43001.27001.28001.2800106,400
Mar 27, 20251.43001.48001.36101.48001.480077,200
Mar 26, 20251.43001.44001.36001.42001.4200109,700
Mar 25, 20251.43001.51001.37001.37001.370036,200
Mar 24, 20251.48001.55001.42001.42001.4200144,600
Mar 21, 20251.36001.48001.36001.45001.450065,600
Mar 20, 20251.37001.45001.30001.40001.4000118,900
Mar 19, 20251.40001.40001.32001.36001.360075,900
Mar 18, 20251.35001.45001.34001.41001.4100174,000
Mar 17, 20251.30001.53001.28001.36001.3600484,600
Mar 14, 20251.19001.23001.15001.21001.2100147,100
Mar 13, 20251.45001.45001.09001.17001.1700576,300
Mar 12, 20251.29001.70001.28501.35001.35002,835,600
Mar 11, 20251.09001.21001.05001.16001.1600182,300
Mar 10, 20251.08801.13301.05001.10001.100062,300
Mar 7, 20251.14001.17001.05001.13001.130046,000
Mar 6, 20251.14001.16001.05501.13301.133014,300
Mar 5, 20251.03801.17001.03801.12001.120049,700
Mar 4, 20251.04001.09001.02001.06001.060062,400
Mar 3, 20251.20001.20001.02001.07001.070088,500
Feb 28, 20251.09001.16001.09001.10501.105031,200
Feb 27, 20251.15001.16001.09001.09001.090060,300
Feb 26, 20251.10001.13001.06001.11001.110064,300
Feb 25, 20251.28001.28001.07001.09001.0900155,300
Feb 24, 20251.38001.43501.15001.17001.1700197,500
Feb 21, 20251.40001.45001.30001.39001.3900265,600
Feb 20, 20251.24001.36001.21001.35001.3500231,100
Feb 19, 20251.16001.26001.14001.21001.2100119,300
Feb 18, 20251.40001.40001.13001.17001.1700283,800
Feb 14, 20251.55001.55001.20001.20001.2000123,600
Feb 13, 20251.49001.49001.30001.34001.3400131,300
Feb 12, 20251.46001.48001.38501.45001.450098,900
Feb 11, 20251.61001.67001.42001.50001.5000193,700
Feb 10, 20251.25001.54001.25001.54001.5400393,000
Feb 7, 20251.25001.27001.17001.25001.250033,500
Feb 6, 20251.20001.27001.17001.22001.220093,800
Feb 5, 20251.05001.20001.04001.20001.2000102,700
Feb 4, 20251.11001.13101.02001.04001.0400164,300
Feb 3, 20251.12001.14801.10001.13001.130051,300
Jan 31, 20251.25001.28001.15001.15001.150095,400
Jan 30, 20251.29001.34401.22001.26001.260082,900
Jan 29, 20251.21001.27001.16001.25001.250078,300
Jan 28, 20251.20001.20001.10001.19001.1900171,600
Jan 27, 20251.24001.26501.15001.19001.1900187,200
Jan 24, 20251.32001.34001.20001.26001.2600213,600
Jan 23, 20251.39001.41001.27001.34001.3400120,800
Jan 22, 20251.40001.44001.35001.40001.4000103,600
Jan 21, 20251.49001.54001.39001.44001.4400126,900
Jan 17, 20251.51001.53001.39001.42001.420065,100
Jan 16, 20251.50001.50001.37001.47001.4700102,300
Jan 15, 20251.30001.57001.28301.48001.4800221,700
Jan 14, 20251.33001.44901.20801.23001.2300137,700
Jan 13, 20251.57001.57001.23001.30001.3000286,800
Jan 10, 20251.60001.66001.50001.54001.5400216,200
Jan 8, 20251.70001.70001.41001.58001.5800376,500
Jan 7, 20251.95001.99501.69001.74001.7400276,000
Jan 6, 20251.74002.02501.74001.86001.8600524,800
Jan 3, 20251.80001.89001.67001.72001.7200564,300
Jan 2, 20251.85001.88001.46001.78001.7800732,000
Dec 31, 20242.00002.04001.40001.53001.5300973,800
Dec 30, 20241.38002.39001.35002.00002.00003,457,000
Dec 27, 20241.20001.28701.13001.23401.2340166,800
Dec 26, 20241.17001.20001.11001.19301.1930135,700
Dec 24, 20241.19001.20601.11501.14001.140090,800
Dec 23, 20241.22001.24001.11001.22001.2200121,500
Dec 20, 20241.23001.23401.07001.20001.2000156,700
Dec 19, 20241.22001.24001.10001.22001.2200142,100
Dec 18, 20241.26001.30001.01601.10001.1000467,800
Dec 17, 20241.10001.30001.06001.23001.2300652,500
Dec 16, 20241.08001.26000.93001.07001.0700742,300
Dec 13, 20240.92001.04000.90001.02801.0280233,400
Dec 12, 20240.94000.95000.90000.91000.910066,000
Dec 11, 20240.92000.95000.88000.91700.9170142,400
Dec 10, 20240.86000.93000.84700.91800.9180160,500
Dec 9, 20240.86000.89000.84000.88000.880083,400
Dec 6, 20240.80000.89000.80000.84000.840062,900
Dec 5, 20240.89700.90000.80500.84300.843090,100
Dec 4, 20240.87600.92000.85300.87000.870086,700
Dec 3, 20240.85000.89000.82000.88000.880056,100
Dec 2, 20240.80000.89500.80000.88000.8800117,400
Nov 29, 20240.89000.92200.83000.90200.902094,000
Nov 27, 20240.89200.94000.84500.89000.890046,000
Nov 26, 20240.96700.96700.85600.91000.910086,200
Nov 25, 20240.80000.94000.79000.93000.9300125,100
Nov 22, 20240.82000.85000.79800.83000.830030,500
Nov 21, 20240.80100.83000.78200.81700.817037,500
Nov 20, 20240.83000.83000.78000.80100.801012,000
Nov 19, 20240.81600.85000.77000.80600.806039,100
Nov 18, 20240.80900.80900.75000.77700.777013,800
Nov 15, 20240.83000.88000.71000.78100.7810107,100
Nov 14, 20240.86000.86500.79000.83000.830088,000
Nov 13, 20240.96800.98000.89000.89000.890090,400
Nov 12, 20240.94300.96000.90000.94500.945043,000
Nov 11, 20241.01001.03000.90000.94900.9490104,200
Nov 8, 20240.89300.91000.88000.89500.895043,600
Nov 7, 20240.95000.95000.75000.87000.8700210,100
Nov 6, 20241.11001.11000.93400.98200.9820242,600
Nov 5, 20240.94001.04000.92001.03001.0300920,500
Nov 4, 20240.79000.94900.78000.92000.92001,069,900
Nov 1, 20240.78000.79000.74000.78500.785096,300
Oct 31, 20240.79000.79000.74000.75300.753041,900
Oct 30, 20240.76700.81500.73000.77000.7700241,400
Oct 29, 20240.74000.74000.70100.71500.715014,300
Oct 28, 20240.71000.73500.69000.72000.7200330,100
Oct 25, 20240.80000.80000.71000.72600.726079,100
Oct 24, 20240.74500.74500.70000.71300.713061,100
Oct 23, 20240.73000.74800.69400.74000.7400260,100
Oct 22, 20240.65100.72700.63800.70500.7050307,600
Oct 21, 20240.63000.63500.62000.62000.620022,600
Oct 18, 20240.62100.64000.62000.63400.634010,900
Oct 17, 20240.62000.63000.62000.62500.62508,400
Oct 16, 20240.65000.65000.63000.63000.630016,400
Oct 15, 20240.63000.63700.63000.63300.6330900
Oct 14, 20240.62000.64100.62000.62000.620014,600
Oct 11, 20240.63700.63700.62000.62600.626021,000
Oct 10, 20240.62000.63800.62000.63800.638012,800
Oct 9, 20240.62300.66600.62000.62800.628014,200
Oct 8, 20240.69000.69000.61000.64300.6430134,200
Oct 7, 20240.67600.69200.62000.65900.659023,600
Oct 4, 20240.70000.70400.62000.65900.6590117,500
Oct 3, 20240.70000.70000.69000.69000.69005,900
Oct 2, 20240.70500.72000.60300.69100.691085,100
Oct 1, 20240.70500.71000.70500.70500.705030,800
Sep 30, 20240.69000.71000.69000.70700.707015,400
Sep 27, 20240.73000.73000.70300.71300.713049,200
Sep 26, 20240.70100.72500.70000.71000.710058,500
Sep 25, 20240.70900.73000.70000.72800.728039,700
Sep 24, 20240.70100.72400.69200.70600.706049,400
Sep 23, 20240.73800.76000.69200.71000.710070,000
Sep 20, 20240.75000.77100.72000.73800.738043,300
Sep 19, 20240.77000.77000.71000.74000.740020,400
Sep 18, 20240.78000.78000.72000.73900.739091,200
Sep 17, 20240.77000.78000.73000.77100.771055,400
Sep 16, 20240.74900.75400.73000.75400.754031,800
Sep 13, 20240.72700.78000.71000.77300.773096,800
Sep 12, 20240.73000.79500.72600.74000.7400192,200
Sep 11, 20240.73000.73000.69000.72500.72506,200
Sep 10, 20240.73500.74000.68900.72500.725057,700
Sep 9, 20240.68000.70700.67000.69200.692036,600
Sep 6, 20240.73000.73000.68000.71300.713070,200
Sep 5, 20240.70900.72000.69600.72000.720024,000
Sep 4, 20240.69200.70900.68000.70900.70904,800
Sep 3, 20240.72000.74000.68000.69700.697061,500
Aug 30, 20240.66900.72800.66400.70000.700033,300
Aug 29, 20240.67000.67000.65000.66900.669033,500
Aug 28, 20240.65300.66700.65000.66700.667031,200
Aug 27, 20240.65000.67000.65000.66000.660032,900
Aug 26, 20240.67000.68500.65000.65000.650030,600
Aug 23, 20240.65700.66000.65000.66000.66007,400
Aug 22, 20240.64000.66000.64000.65800.658017,700
Aug 21, 20240.64700.65600.60000.63500.635058,200
Aug 20, 20240.65400.65400.64000.64700.647010,100
Aug 19, 20240.65300.67000.65300.66000.660018,600
Aug 16, 20240.65000.66000.63000.65300.6530112,800
Aug 15, 20240.66600.66600.62800.65000.650025,700
Aug 14, 20240.65000.66300.65000.65000.65006,300
Aug 13, 20240.66000.66900.66000.66500.66505,200
Aug 12, 20240.65500.66000.64600.64600.64606,400
Aug 9, 20240.64600.66600.64600.65500.655037,700
Aug 8, 20240.65900.67700.64000.65300.653041,800
Aug 7, 20240.66000.66500.65100.66000.660036,500
Aug 6, 20240.65000.68000.65000.65700.657016,600
Aug 5, 20240.60500.65000.60000.65000.650095,400
Aug 2, 20240.65500.66700.62000.66700.667045,800
Aug 1, 20240.68000.69000.61300.67800.6780209,500
Jul 31, 20240.69600.73900.69000.70000.700052,800
Jul 30, 20240.69500.70000.68500.69800.698028,100
Jul 29, 20240.70000.70000.66100.69100.691065,500
Jul 26, 20240.70000.70000.67300.68000.680022,000
Jul 25, 20240.70000.70200.68500.69000.690019,700
Jul 24, 20240.71000.71000.69000.70900.709042,900
Jul 23, 20240.68000.72400.67600.71000.710014,900
Jul 22, 20240.73000.73000.70000.70100.701050,700
Jul 19, 20240.74900.74900.71000.71000.710067,300
Jul 18, 20240.71000.74600.71000.72000.7200146,800
Jul 17, 20240.72000.73000.70000.72000.720080,000
Jul 16, 20240.68000.72000.68000.71000.7100104,500
Jul 15, 20240.68700.69000.68000.69000.690039,300
Jul 12, 20240.67500.69000.67500.68500.685058,400
Jul 11, 20240.66600.67400.66600.66800.668014,800
Jul 10, 20240.68000.68000.66000.66600.666035,300
Jul 9, 20240.68000.68000.65800.66500.665021,100
Jul 8, 20240.64500.67200.64000.66500.665072,600
Jul 5, 20240.65000.66800.63600.66500.6650118,200
Jul 3, 20240.69000.69000.65000.66600.666079,700
Jul 2, 20240.64800.69000.64800.66200.6620115,500
Jul 1, 20240.64500.68000.64000.66900.6690117,200
Jun 28, 20240.63200.65700.62000.64900.649013,600
Jun 27, 20240.67000.67000.65000.65000.650045,900
Jun 26, 20240.65000.68000.65000.65400.654013,300
Jun 25, 20240.59700.68300.58000.66600.6660215,500
Jun 24, 20240.64000.67000.60000.65000.650027,200
Jun 21, 20240.64900.67000.61000.65500.655085,700
Jun 20, 20240.58000.61500.58000.61500.615045,500
Jun 18, 20240.60700.61000.57500.60100.601065,100
Jun 17, 20240.60000.65000.59000.61000.6100306,100
Jun 14, 20240.61900.62000.58900.61000.610066,500
Jun 13, 20240.65000.65000.58000.61100.6110106,600
Jun 12, 20240.62900.65000.62200.63500.635066,600
Jun 11, 20240.62100.64400.62000.63500.635038,300
Jun 10, 20240.65000.68000.62000.63700.637084,000
Jun 7, 20240.65500.65500.62000.64000.640035,800
Jun 6, 20240.66800.66800.65000.65500.655098,700
Jun 5, 20240.64000.69400.64000.66700.667020,400
Jun 4, 20240.65000.66000.64000.65500.655032,100
Jun 3, 20240.63000.68000.62000.66000.6600105,400
May 31, 20240.60500.66000.60500.64000.640054,600
May 30, 20240.60700.63300.60700.63300.633034,200
May 29, 20240.61800.62000.60800.61500.615031,100
May 28, 20240.61000.62600.61000.61100.611081,800
May 24, 20240.64000.65000.59000.63200.632030,300
May 23, 20240.65600.65600.61200.65000.650046,300
May 22, 20240.62000.64600.60000.64600.646046,400
May 21, 20240.62000.65000.60000.63500.635079,200
May 20, 20240.62000.63000.59000.62500.6250153,700
May 17, 20240.60100.62000.60000.62000.620013,100
May 16, 20240.58500.62900.58500.61300.613021,200
May 15, 20240.60100.61500.59100.60800.608043,300
May 14, 20240.58200.61500.58000.60400.6040138,900
May 13, 20240.59000.62400.58000.60000.6000122,400
May 10, 20240.65000.65000.57200.57700.5770192,600
May 9, 20240.64900.65000.60600.64800.648056,900
May 8, 20240.60000.63000.59800.63000.6300101,800
May 7, 20240.57200.62000.57000.62000.620041,000
May 6, 20240.60000.60000.57000.59000.590097,000
May 3, 20240.54200.60000.54100.59800.598090,700
May 2, 20240.56000.58800.56000.58800.588023,800
May 1, 20240.55700.58000.53000.57600.576034,100
Apr 30, 20240.58900.59000.58000.58500.58505,200
Apr 29, 20240.59100.60600.56000.59000.590050,100
Apr 26, 20240.58000.60000.58000.59900.599022,300
Apr 25, 20240.57500.60000.57500.58500.585018,100
Apr 24, 20240.56800.57400.56400.57100.571032,700
Apr 23, 20240.56300.59900.55000.58500.585050,700
Apr 22, 20240.53500.60000.53500.55300.553089,900
Apr 19, 20240.54500.54500.52100.53500.535014,800
Apr 18, 20240.53300.64400.51700.53500.535029,900
Apr 17, 20240.52000.55000.50000.52100.521046,200
Apr 16, 20240.53000.56000.53000.53000.530050,300
Apr 15, 20240.54200.57000.53300.56000.560043,000
Apr 12, 20240.56100.60000.55900.56400.564070,100
Apr 11, 20240.55400.59400.55400.58000.58006,900
Apr 10, 20240.60000.61000.56000.56000.560090,400
Apr 9, 20240.63100.64000.60000.60000.600038,300

Related Tickers

TSAT Telesat Corporation
16.95
-1.57%
 
MITQ Moving iMage Technologies, Inc.
0.5512
-17.42%
 
SONM Sonim Technologies, Inc.
1.4900
-6.29%
 
ONDS Ondas Holdings Inc.
0.7500
-12.79%
 
TSAT.TO Telesat Corporation
24.36
-0.04%
 
GILT Gilat Satellite Networks Ltd.
5.47
-4.37%
 
BKTI BK Technologies Corporation
37.05
-5.48%
 
LTRX Lantronix, Inc.
1.9600
-1.51%
 
ASNS Actelis Networks, Inc.
0.6120
+7.24%
 
SYNX Silynxcom Ltd.
1.8200
-10.34%