Dark

SATX
SatixFy Communications Ltd.
stock NYSEAMERICAN

At Close

May 8, 2025 3:59:54 PM EDT

2.05USD+1.485%(+0.03)468,725

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2025 8:00:30 AM EDT

2.01USD-0.495%(-0.01)0

After-hours

May 8, 2025 4:05:30 PM EDT

2.03USD-0.733%(-0.02)223

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	2.030000	2.050000	2.020000	2.040000	+0.990%	468,725	0.000%
2025-05-07	2.010000	2.030000	2.010000	2.020000	-0.493%	101,401	+0.990%
2025-05-06	2.020000	2.030000	2.010000	2.030000	+0.495%	122,855	+0.493%
2025-05-05	2.010000	2.040000	2.010000	2.020000	-0.493%	83,109	+0.990%
2025-05-02	2.020000	2.040000	2.020000	2.030000	0.000%	352,167	+0.493%
2025-05-01	2.050000	2.050000	1.990000	2.030000	-0.976%	464,065	+0.493%
2025-04-30	2.050000	2.050000	2.025000	2.050000	0.000%	288,637	-0.488%
2025-04-29	2.020000	2.050000	2.020000	2.050000	+0.490%	171,878	-0.488%
2025-04-28	2.000000	2.040000	2.000000	2.040000	+2.000%	179,001	0.000%
2025-04-25	1.990000	2.010000	1.990000	2.000000	-0.498%	218,978	+2.000%
2025-04-24	1.980000	2.015000	1.980000	2.010000	+1.515%	285,629	+1.493%
2025-04-23	1.990000	2.011000	1.980000	1.980000	-0.252%	651,233	+3.030%
2025-04-22	1.990000	2.010000	1.970000	1.985000	-1.244%	690,773	+2.771%
2025-04-21	2.010000	2.030000	1.990000	2.010000	-0.985%	394,984	+1.493%
2025-04-17	2.000000	2.045000	1.990000	2.030000	+2.010%	1,990,149	+0.493%
2025-04-16	1.990000	2.000000	1.980000	1.990000	0.000%	294,955	+2.513%
2025-04-15	1.980000	1.990000	1.980000	1.990000	+0.505%	401,388	+2.513%
2025-04-14	1.990000	1.990000	1.980000	1.980000	-0.503%	90,756	+3.030%
2025-04-11	1.980000	1.990000	1.980000	1.990000	0.000%	172,234	+2.513%
2025-04-10	1.980000	1.990000	1.975000	1.990000	+0.505%	1,000,803	+2.513%
2025-04-09	1.980000	2.000000	1.970000	1.980000	-0.503%	948,573	+3.030%
2025-04-08	1.970000	2.000000	1.970000	1.990000	+0.505%	1,068,597	+2.513%
2025-04-07	1.960000	2.000000	1.960000	1.980000	0.000%	1,071,590	+3.030%
2025-04-04	1.970000	1.990000	1.970000	1.980000	0.000%	1,397,919	+3.030%
2025-04-03	1.990000	2.000300	1.970000	1.980000	-1.493%	1,085,032	+3.030%
2025-04-02	1.970000	2.030000	1.970000	2.010000	+2.030%	1,455,116	+1.493%
2025-04-01	1.980000	2.010000	1.950000	1.970000	+64.167%	18,226,533	+3.553%
2025-03-31	1.190000	1.220000	1.180100	1.200000	-6.250%	81,697	+70.000%
2025-03-28	1.390000	1.430000	1.270000	1.280000	-13.514%	106,444	+59.375%
2025-03-27	1.430000	1.480000	1.361400	1.480000	+4.225%	77,407	+37.838%
2025-03-26	1.430000	1.440000	1.360000	1.420000	+3.650%	109,748	+43.662%
2025-03-25	1.430000	1.510000	1.370000	1.370000	-3.521%	36,180	+48.905%
2025-03-24	1.480000	1.550000	1.420000	1.420000	-2.069%	144,640	+43.662%
2025-03-21	1.360000	1.480000	1.360000	1.450000	+3.571%	65,631	+40.690%
2025-03-20	1.370000	1.450000	1.300000	1.400000	+2.941%	118,908	+45.714%
2025-03-19	1.400000	1.400000	1.320000	1.360000	-3.546%	75,887	+50.000%
2025-03-18	1.350000	1.450000	1.340000	1.410000	+3.676%	173,983	+44.681%
2025-03-17	1.300000	1.530000	1.279900	1.360000	+12.397%	484,644	+50.000%
2025-03-14	1.190000	1.229900	1.150000	1.210000	+3.419%	147,083	+68.595%
2025-03-13	1.450000	1.450000	1.090000	1.170000	-13.333%	576,296	+74.359%
2025-03-12	1.290000	1.700000	1.285000	1.350000	+16.379%	2,806,487	+51.111%
2025-03-11	1.090000	1.210000	1.050000	1.160000	+5.455%	182,262	+75.862%
2025-03-10	1.087900	1.132800	1.050000	1.100000	-2.655%	62,334	+85.455%
2025-03-07	1.139900	1.169500	1.050000	1.130000	-0.291%	46,038	+80.531%
2025-03-06	1.140000	1.160000	1.055000	1.133300	+1.187%	14,282	+80.005%
2025-03-05	1.038000	1.169900	1.038000	1.120000	+5.660%	49,858	+82.143%
2025-03-04	1.040000	1.090000	1.020000	1.060000	-0.935%	62,443	+92.453%
2025-03-03	1.200000	1.200000	1.020000	1.070000	-3.167%	88,478	+90.654%
2025-02-28	1.090000	1.160000	1.090000	1.105000	+1.367%	31,169	+84.615%
2025-02-27	1.150000	1.160000	1.090100	1.090100	-1.793%	60,347	+87.139%
2025-02-26	1.100000	1.130000	1.060000	1.110000	+1.835%	64,313	+83.784%
2025-02-25	1.280000	1.280000	1.070000	1.090000	-6.838%	155,317	+87.156%
2025-02-24	1.380000	1.434700	1.150000	1.170000	-15.827%	197,700	+74.359%
2025-02-21	1.400000	1.450000	1.300000	1.390000	+2.963%	265,641	+46.763%
2025-02-20	1.240000	1.360000	1.210100	1.350000	+11.570%	231,131	+51.111%
2025-02-19	1.160000	1.260000	1.140000	1.210000	+3.419%	119,310	+68.595%
2025-02-18	1.400000	1.400000	1.130000	1.170000	-2.500%	283,781	+74.359%
2025-02-14	1.550000	1.550000	1.200000	1.200000	-10.448%	123,719	+70.000%
2025-02-13	1.490000	1.490000	1.300000	1.340000	-7.586%	131,260	+52.239%
2025-02-12	1.460000	1.480000	1.385200	1.450000	-3.333%	99,070	+40.690%
2025-02-11	1.610000	1.670000	1.420000	1.500000	-2.597%	193,926	+36.000%
2025-02-10	1.250000	1.540000	1.250000	1.540000	+23.200%	393,017	+32.468%
2025-02-07	1.250000	1.270000	1.170000	1.250000	+2.459%	33,541	+63.200%
2025-02-06	1.200000	1.270000	1.170000	1.220000	+1.667%	93,824	+67.213%
2025-02-05	1.050000	1.200000	1.040000	1.200000	+15.385%	102,717	+70.000%
2025-02-04	1.110000	1.130900	1.020000	1.040000	-7.965%	162,859	+96.154%
2025-02-03	1.120000	1.148400	1.100000	1.130000	-1.739%	51,334	+80.531%
2025-01-31	1.250000	1.280000	1.150000	1.150000	-8.730%	95,630	+77.391%
2025-01-30	1.290000	1.344400	1.220000	1.260000	+0.800%	82,969	+61.905%
2025-01-29	1.210000	1.270000	1.160000	1.250000	+5.042%	78,276	+63.200%
2025-01-28	1.200000	1.200000	1.100000	1.190000	0.000%	171,627	+71.429%
2025-01-27	1.240000	1.265000	1.150000	1.190000	-5.556%	187,231	+71.429%
2025-01-24	1.320000	1.340000	1.200000	1.260000	-5.970%	213,681	+61.905%
2025-01-23	1.390000	1.410000	1.270000	1.340000	-4.286%	120,810	+52.239%
2025-01-22	1.400000	1.440000	1.350100	1.400000	-2.778%	103,687	+45.714%
2025-01-21	1.490000	1.540000	1.390100	1.440000	+1.408%	126,898	+41.667%
2025-01-17	1.510000	1.530000	1.390000	1.420000	-3.401%	65,395	+43.662%
2025-01-16	1.500000	1.500000	1.370000	1.470000	-0.676%	102,333	+38.776%
2025-01-15	1.300000	1.569900	1.282900	1.480000	+20.325%	221,773	+37.838%
2025-01-14	1.330000	1.449300	1.208000	1.230000	-5.385%	137,737	+65.854%
2025-01-13	1.570000	1.570000	1.230000	1.300000	-15.584%	286,784	+56.923%
2025-01-10	1.600000	1.660000	1.500000	1.540000	-2.532%	216,156	+32.468%
2025-01-08	1.700000	1.700000	1.410100	1.580000	-9.195%	376,667	+29.114%
2025-01-07	1.950000	1.995200	1.690000	1.740000	-6.452%	275,968	+17.241%
2025-01-06	1.740000	2.025200	1.740000	1.860000	+8.140%	524,835	+9.677%
2025-01-03	1.800000	1.890000	1.670000	1.720000	-3.371%	567,341	+18.605%
2025-01-02	1.850000	1.880000	1.460000	1.780000	+16.340%	736,715	+14.607%
2024-12-31	2.000000	2.040000	1.400000	1.530000	-23.500%	973,815	+33.333%
2024-12-30	1.380000	2.390000	1.350000	2.000000	+62.140%	3,456,995	+2.000%
2024-12-27	1.200000	1.286700	1.130000	1.233500	+3.377%	166,831	+65.383%
2024-12-26	1.170000	1.200000	1.110000	1.193200	+4.667%	135,927	+70.969%
2024-12-24	1.190000	1.206300	1.115000	1.140000	-6.557%	90,813	+78.947%
2024-12-23	1.220000	1.240000	1.110000	1.220000	+1.667%	121,465	+67.213%
2024-12-20	1.230000	1.233800	1.070000	1.200000	-1.639%	156,655	+70.000%
2024-12-19	1.220000	1.240000	1.100100	1.220000	+10.909%	144,088	+67.213%
2024-12-18	1.260000	1.300000	1.016000	1.100000	-10.569%	467,818	+85.455%
2024-12-17	1.100000	1.300000	1.060000	1.230000	+14.953%	652,463	+65.854%
2024-12-16	1.080000	1.260000	0.930000	1.070000	+4.086%	742,495	+90.654%
2024-12-13	0.920000	1.040000	0.900000	1.028000	+12.967%	233,435	+98.444%
2024-12-12	0.940000	0.950000	0.900000	0.910000	-0.742%	65,976	+124.176%
2024-12-11	0.920000	0.950000	0.880100	0.916800	-0.131%	142,383	+122.513%
2024-12-10	0.859600	0.930000	0.847000	0.918000	+4.318%	160,535	+122.222%
2024-12-09	0.860000	0.889900	0.840000	0.880000	+4.762%	83,562	+131.818%
2024-12-06	0.800000	0.890410	0.800000	0.840000	-0.297%	62,976	+142.857%
2024-12-05	0.897000	0.900000	0.805245	0.842500	-3.161%	90,092	+142.136%
2024-12-04	0.876000	0.920000	0.853000	0.870000	-1.136%	86,729	+134.483%
2024-12-03	0.850000	0.890000	0.820000	0.880000	0.000%	56,214	+131.818%
2024-12-02	0.800000	0.895000	0.800000	0.880000	-2.461%	117,385	+131.818%
2024-11-29	0.890000	0.921799	0.830000	0.902199	+1.371%	93,974	+126.114%
2024-11-27	0.891900	0.940000	0.845000	0.890000	-2.198%	46,115	+129.213%
2024-11-26	0.966700	0.966700	0.856200	0.910000	-2.151%	86,163	+124.176%
2024-11-25	0.800000	0.940000	0.790000	0.930000	+12.048%	125,405	+119.355%
2024-11-22	0.820000	0.850000	0.798001	0.830000	+1.566%	30,537	+145.783%
2024-11-21	0.801000	0.830000	0.781710	0.817200	+2.022%	37,529	+149.633%
2024-11-20	0.830000	0.830000	0.780100	0.801000	-0.583%	11,974	+154.682%
2024-11-19	0.816000	0.850000	0.770000	0.805700	+3.667%	39,109	+153.196%
2024-11-18	0.809000	0.809000	0.750000	0.777200	-0.461%	13,717	+162.481%
2024-11-15	0.830000	0.879900	0.710101	0.780800	-5.928%	107,054	+161.270%
2024-11-14	0.860000	0.865000	0.790000	0.830000	-6.742%	88,410	+145.783%
2024-11-13	0.968300	0.980000	0.890000	0.890000	-5.810%	90,410	+129.213%
2024-11-12	0.943100	0.960000	0.900000	0.944900	-0.432%	42,999	+115.896%
2024-11-11	1.010000	1.030000	0.900000	0.949000	+6.022%	104,211	+114.963%
2024-11-08	0.893400	0.909900	0.880000	0.895100	+2.885%	43,570	+127.907%
2024-11-07	0.950000	0.950000	0.750000	0.870000	-11.414%	210,187	+134.483%
2024-11-06	1.110000	1.110000	0.934000	0.982100	-4.650%	242,574	+107.718%
2024-11-05	0.940000	1.040000	0.919800	1.030000	+11.957%	920,615	+98.058%
2024-11-04	0.790000	0.949000	0.780001	0.920000	+17.212%	1,070,170	+121.739%
2024-11-01	0.780000	0.790000	0.740000	0.784900	+4.211%	96,288	+159.906%
2024-10-31	0.790000	0.790000	0.740000	0.753185	-2.184%	41,947	+170.850%
2024-10-30	0.766600	0.815000	0.730000	0.770000	+7.677%	241,487	+164.935%
2024-10-29	0.740000	0.740000	0.701000	0.715100	-0.667%	14,353	+185.275%
2024-10-28	0.710000	0.735000	0.690000	0.719899	-0.772%	330,107	+183.373%
2024-10-25	0.800000	0.800000	0.710001	0.725500	+1.810%	79,158	+181.185%
2024-10-24	0.744700	0.744700	0.700000	0.712600	-3.703%	61,062	+186.276%
2024-10-23	0.730000	0.747900	0.693800	0.740000	+4.979%	260,108	+175.676%
2024-10-22	0.651000	0.726600	0.637500	0.704900	+13.694%	307,616	+189.403%
2024-10-21	0.630000	0.634700	0.620000	0.620000	-2.162%	22,552	+229.032%
2024-10-18	0.621000	0.639950	0.620000	0.633700	+1.441%	10,913	+221.919%
2024-10-17	0.620000	0.629800	0.620000	0.624700	-0.841%	8,353	+226.557%
2024-10-16	0.649899	0.649900	0.630000	0.630000	-0.545%	16,378	+223.810%
2024-10-15	0.630000	0.636500	0.630000	0.633450	+2.169%	877	+222.046%
2024-10-14	0.620000	0.641000	0.620000	0.620000	-0.990%	14,620	+229.032%
2024-10-11	0.636700	0.636700	0.620000	0.626200	-1.850%	21,010	+225.775%
2024-10-10	0.620000	0.638000	0.620000	0.638000	+1.673%	12,789	+219.749%
2024-10-09	0.623200	0.665500	0.620000	0.627500	-2.335%	14,207	+225.100%
2024-10-08	0.690000	0.690000	0.610100	0.642500	-2.548%	134,357	+217.510%
2024-10-07	0.676400	0.692200	0.620000	0.659300	0.000%	23,554	+209.419%
2024-10-04	0.700000	0.703600	0.620000	0.659300	-4.463%	117,532	+209.419%
2024-10-03	0.700000	0.700000	0.690000	0.690100	-0.130%	5,946	+195.609%
2024-10-02	0.705000	0.719800	0.602900	0.691000	-1.986%	85,145	+195.224%
2024-10-01	0.705000	0.710100	0.705000	0.705000	-0.255%	30,751	+189.362%
2024-09-30	0.690000	0.710000	0.690000	0.706800	-0.883%	15,421	+188.625%
2024-09-27	0.730000	0.730000	0.703000	0.713100	+0.437%	49,197	+186.075%
2024-09-26	0.701000	0.725000	0.700100	0.710000	-2.473%	58,481	+187.324%
2024-09-25	0.708700	0.730000	0.700000	0.728000	+3.160%	39,666	+180.220%
2024-09-24	0.701000	0.724200	0.692300	0.705700	-0.578%	49,433	+189.075%
2024-09-23	0.738400	0.760000	0.692400	0.709800	-3.873%	70,031	+187.405%
2024-09-20	0.750000	0.770600	0.720000	0.738400	-0.216%	43,263	+176.273%
2024-09-19	0.770000	0.770000	0.710100	0.740000	+0.176%	20,441	+175.676%
2024-09-18	0.780000	0.780000	0.720000	0.738700	-4.189%	91,221	+176.161%
2024-09-17	0.770000	0.780000	0.730000	0.771000	+2.268%	55,441	+164.591%
2024-09-16	0.749300	0.753900	0.730000	0.753900	-2.408%	31,770	+170.593%
2024-09-13	0.727300	0.780000	0.710000	0.772500	+4.462%	96,859	+164.078%
2024-09-12	0.730000	0.795000	0.726000	0.739500	+2.000%	192,220	+175.862%
2024-09-11	0.730000	0.730000	0.690000	0.725000	+0.014%	6,152	+181.379%
2024-09-10	0.735000	0.740000	0.689200	0.724900	+4.815%	57,674	+181.418%
2024-09-09	0.680000	0.706900	0.670000	0.691600	-2.933%	36,582	+194.968%
2024-09-06	0.729999	0.729999	0.680000	0.712500	-1.028%	70,266	+186.316%
2024-09-05	0.709000	0.720000	0.696300	0.719900	+1.537%	23,996	+183.373%
2024-09-04	0.692200	0.709000	0.680000	0.709000	+1.722%	4,754	+187.729%
2024-09-03	0.720000	0.740000	0.680000	0.697000	-0.443%	61,537	+192.683%
2024-08-30	0.668800	0.727700	0.664000	0.700100	+4.680%	33,260	+191.387%
2024-08-29	0.670000	0.670000	0.650000	0.668800	+0.255%	33,613	+205.024%
2024-08-28	0.652700	0.667100	0.650000	0.667100	+1.076%	31,212	+205.801%
2024-08-27	0.650000	0.670000	0.650000	0.660000	+1.538%	32,883	+209.091%
2024-08-26	0.670100	0.684950	0.650000	0.650000	-1.515%	30,570	+213.846%
2024-08-23	0.657200	0.660000	0.650300	0.660000	+0.380%	7,387	+209.091%
2024-08-22	0.640200	0.659900	0.640000	0.657500	+3.527%	17,708	+210.266%
2024-08-21	0.647400	0.655545	0.600000	0.635100	-1.839%	58,218	+221.209%
2024-08-20	0.653501	0.653501	0.640000	0.647000	-1.985%	10,122	+215.301%
2024-08-19	0.653400	0.670000	0.653400	0.660100	+1.032%	18,840	+209.044%
2024-08-16	0.650000	0.660000	0.630000	0.653355	+0.516%	112,919	+212.235%
2024-08-15	0.666300	0.666300	0.628000	0.650000	0.000%	25,656	+213.846%
2024-08-14	0.650000	0.662651	0.650000	0.650000	-2.256%	6,388	+213.846%
2024-08-13	0.660000	0.668500	0.660000	0.665000	+2.941%	5,167	+206.767%
2024-08-12	0.655000	0.660000	0.646000	0.646000	-1.434%	6,437	+215.789%
2024-08-09	0.645980	0.665700	0.645980	0.655400	+0.357%	37,654	+211.260%
2024-08-08	0.658500	0.676900	0.640000	0.653070	-1.035%	41,806	+212.371%
2024-08-07	0.660000	0.665367	0.651200	0.659900	+0.441%	36,537	+209.138%
2024-08-06	0.650000	0.680000	0.650000	0.657000	+1.077%	16,642	+210.502%
2024-08-05	0.605000	0.650000	0.600000	0.650000	-2.512%	95,384	+213.846%
2024-08-02	0.655001	0.666748	0.620000	0.666748	-1.660%	45,762	+205.963%
2024-08-01	0.680000	0.689900	0.612600	0.678000	-3.157%	209,487	+200.885%
2024-07-31	0.696100	0.739300	0.690000	0.700100	+0.272%	52,790	+191.387%
2024-07-30	0.695200	0.700000	0.685000	0.698200	+0.998%	28,253	+192.180%
2024-07-29	0.700000	0.700000	0.661000	0.691300	+1.662%	65,524	+195.096%
2024-07-26	0.700000	0.700000	0.672597	0.680000	-1.464%	22,030	+200.000%
2024-07-25	0.700000	0.702200	0.685100	0.690100	-2.652%	19,682	+195.609%
2024-07-24	0.710000	0.710000	0.690000	0.708900	-0.155%	42,936	+187.770%
2024-07-23	0.680000	0.724000	0.676000	0.710000	+1.298%	14,871	+187.324%
2024-07-22	0.730000	0.730000	0.700000	0.700900	-1.282%	50,818	+191.054%
2024-07-19	0.749000	0.749000	0.710000	0.710000	-1.389%	67,292	+187.324%
2024-07-18	0.710000	0.745500	0.710000	0.720000	0.000%	146,834	+183.333%
2024-07-17	0.720000	0.730000	0.700000	0.720000	+1.408%	80,042	+183.333%
2024-07-16	0.680000	0.720000	0.680000	0.710000	+2.899%	104,494	+187.324%
2024-07-15	0.687200	0.690000	0.680100	0.690000	+0.730%	39,380	+195.652%
2024-07-12	0.675100	0.690000	0.675100	0.685000	+2.568%	58,422	+197.810%
2024-07-11	0.666000	0.673600	0.666000	0.667851	+0.263%	14,827	+205.457%
2024-07-10	0.680000	0.680200	0.660001	0.666100	+0.150%	35,342	+206.260%
2024-07-09	0.680000	0.680000	0.657500	0.665100	+0.015%	21,067	+206.721%
2024-07-08	0.645100	0.672000	0.640000	0.665000	-0.015%	72,641	+206.767%
2024-07-05	0.650000	0.668100	0.635500	0.665100	-0.135%	118,241	+206.721%
2024-07-03	0.690000	0.690000	0.650000	0.666000	+0.650%	79,691	+206.306%
2024-07-02	0.648400	0.690000	0.648400	0.661700	-1.017%	115,527	+208.297%
2024-07-01	0.645000	0.680000	0.640000	0.668500	+3.036%	117,168	+205.161%
2024-06-28	0.632300	0.657200	0.620100	0.648800	-0.185%	13,661	+214.427%
2024-06-27	0.670000	0.670000	0.650000	0.650000	-0.604%	46,133	+213.846%
2024-06-26	0.650000	0.679900	0.650000	0.653950	-1.868%	13,320	+211.950%
2024-06-25	0.596510	0.683000	0.580000	0.666400	+2.539%	215,497	+206.122%
2024-06-24	0.640000	0.670000	0.600000	0.649900	-0.779%	27,181	+213.894%
2024-06-21	0.648500	0.670000	0.609800	0.655000	+6.539%	85,656	+211.450%
2024-06-20	0.580000	0.614900	0.580000	0.614800	+2.372%	45,487	+231.815%
2024-06-18	0.606900	0.609900	0.575000	0.600557	-1.564%	65,215	+239.685%
2024-06-17	0.600100	0.650000	0.590000	0.610101	+0.017%	306,118	+234.371%
2024-06-14	0.619000	0.620000	0.588500	0.610000	-0.164%	66,467	+234.426%
2024-06-13	0.650000	0.650000	0.580000	0.611000	-3.780%	106,552	+233.879%
2024-06-12	0.629000	0.650000	0.622100	0.635000	0.000%	66,553	+221.260%
2024-06-11	0.621000	0.644000	0.620100	0.635000	-0.384%	38,275	+221.260%
2024-06-10	0.650000	0.679999	0.620000	0.637450	-0.398%	84,014	+220.025%
2024-06-07	0.654900	0.654900	0.620000	0.640000	-2.290%	35,830	+218.750%
2024-06-06	0.668300	0.668300	0.650000	0.655000	-1.770%	98,717	+211.450%
2024-06-05	0.640000	0.694000	0.640000	0.666800	+1.817%	20,456	+205.939%
2024-06-04	0.650100	0.659900	0.640000	0.654900	-0.773%	32,119	+211.498%
2024-06-03	0.629700	0.680000	0.620000	0.660000	+3.125%	105,402	+209.091%
2024-05-31	0.605200	0.660000	0.605200	0.640000	+1.186%	54,614	+218.750%
2024-05-30	0.606842	0.632500	0.606842	0.632500	+2.862%	34,190	+222.530%
2024-05-29	0.618000	0.619800	0.608000	0.614899	+0.638%	31,137	+231.762%
2024-05-28	0.609900	0.626000	0.609900	0.611000	-3.323%	81,814	+233.879%
2024-05-24	0.640000	0.649600	0.590000	0.632000	-2.739%	30,278	+222.785%
2024-05-23	0.655600	0.655600	0.611649	0.649800	+0.604%	46,446	+213.943%
2024-05-22	0.620000	0.646400	0.600001	0.645900	+1.716%	46,410	+215.838%
2024-05-21	0.620000	0.650000	0.600000	0.635001	+1.600%	79,156	+221.259%
2024-05-20	0.620100	0.630000	0.590000	0.625000	+0.806%	153,673	+226.400%
2024-05-17	0.601499	0.620000	0.600101	0.620000	+1.142%	13,125	+229.032%
2024-05-16	0.585000	0.629000	0.585000	0.613000	+0.789%	21,240	+232.790%
2024-05-15	0.600900	0.615000	0.591000	0.608200	+0.695%	43,543	+235.416%
2024-05-14	0.582000	0.615000	0.580000	0.604000	+0.667%	138,861	+237.748%
2024-05-13	0.590100	0.624000	0.580100	0.600000	+4.058%	122,440	+240.000%
2024-05-10	0.650000	0.650000	0.571503	0.576600	-10.950%	192,575	+253.798%
2024-05-09	0.649000	0.650000	0.606400	0.647500	+2.778%	56,944	+215.058%
2024-05-08	0.600000	0.630000	0.597500	0.630000	+1.613%	101,832	+223.810%
2024-05-07	0.572300	0.620000	0.570000	0.620000	+5.085%	41,026	+229.032%
2024-05-06	0.600000	0.600000	0.570100	0.590000	-1.255%	96,952	+245.763%
2024-05-03	0.541500	0.600000	0.541400	0.597500	+1.685%	90,662	+241.423%
2024-05-02	0.560050	0.587600	0.560050	0.587600	+2.014%	23,759	+247.175%
2024-05-01	0.557200	0.580000	0.530000	0.576000	-1.505%	34,127	+254.167%
2024-04-30	0.588800	0.590000	0.580000	0.584800	-0.881%	5,194	+248.837%
2024-04-29	0.591200	0.605500	0.560000	0.590000	-1.470%	50,120	+245.763%
2024-04-26	0.580000	0.600000	0.580000	0.598800	+2.359%	22,325	+240.681%
2024-04-25	0.575000	0.600000	0.575000	0.585000	+2.398%	18,085	+248.718%
2024-04-24	0.567700	0.573600	0.563900	0.571300	-2.308%	32,698	+257.080%
2024-04-23	0.562600	0.598600	0.550000	0.584800	+5.712%	50,730	+248.837%
2024-04-22	0.534600	0.599900	0.534600	0.553201	+3.499%	89,912	+268.763%
2024-04-19	0.545000	0.545000	0.521100	0.534500	-0.093%	14,849	+281.665%
2024-04-18	0.533400	0.643500	0.517450	0.535000	+2.638%	29,905	+281.308%
2024-04-17	0.520000	0.550000	0.500000	0.521250	-1.669%	46,151	+291.367%
2024-04-16	0.530000	0.560000	0.530000	0.530100	-5.339%	50,308	+284.833%
2024-04-15	0.541500	0.570000	0.533000	0.560000	-0.762%	43,034	+264.286%
2024-04-12	0.561000	0.600000	0.559000	0.564300	-2.707%	70,087	+261.510%
2024-04-11	0.554100	0.593800	0.554100	0.580000	+3.571%	6,897	+251.724%
2024-04-10	0.600000	0.609900	0.560000	0.560000	-6.667%	90,415	+264.286%
2024-04-09	0.631000	0.640000	0.600000	0.600000	-0.166%	38,257	+240.000%
2024-04-08	0.650000	0.661000	0.600000	0.601000	-3.080%	36,781	+239.434%
2024-04-05	0.635001	0.650000	0.620000	0.620100	-1.571%	10,335	+228.979%
2024-04-04	0.649050	0.659900	0.630000	0.630000	0.000%	87,261	+223.810%
2024-04-03	0.630000	0.652479	0.600000	0.630000	0.000%	69,269	+223.810%
2024-04-02	0.640000	0.641000	0.590000	0.630000	-5.292%	126,105	+223.810%
2024-04-01	0.675600	0.699900	0.650101	0.665200	+6.963%	48,607	+206.675%
2024-03-28	0.680000	0.698000	0.621800	0.621900	-4.323%	18,446	+228.027%
2024-03-27	0.684800	0.700000	0.604500	0.650000	-5.797%	77,190	+213.846%
2024-03-26	0.740000	0.740000	0.680000	0.690000	-1.429%	51,985	+195.652%
2024-03-25	0.755500	0.755500	0.690000	0.700000	-1.408%	125,917	+191.429%
2024-03-22	0.658216	0.720000	0.636976	0.710000	+11.042%	158,892	+187.324%
2024-03-21	0.659600	0.660000	0.627000	0.639400	-5.971%	42,225	+219.049%
2024-03-20	0.580000	0.729900	0.580000	0.680000	+15.489%	302,883	+200.000%
2024-03-19	0.575000	0.588800	0.569500	0.588800	+7.289%	92,660	+246.467%
2024-03-18	0.550000	0.560000	0.521000	0.548800	-3.635%	19,676	+271.720%
2024-03-15	0.551900	0.569500	0.542100	0.569500	+0.088%	13,091	+258.209%
2024-03-14	0.585000	0.590000	0.540700	0.569000	+5.370%	140,784	+258.524%
2024-03-13	0.530000	0.560000	0.515000	0.540000	-1.045%	25,066	+277.778%
2024-03-12	0.510000	0.550300	0.510000	0.545700	-0.836%	31,161	+273.832%
2024-03-11	0.549000	0.560000	0.516623	0.550300	+3.830%	63,210	+270.707%
2024-03-08	0.526400	0.550000	0.500000	0.530000	-0.188%	28,571	+284.906%
2024-03-07	0.555400	0.560000	0.500000	0.531000	-4.582%	183,883	+284.181%
2024-03-06	0.540000	0.556600	0.530000	0.556500	+1.182%	26,183	+266.577%
2024-03-05	0.552700	0.563800	0.530000	0.550000	-4.844%	81,752	+270.909%
2024-03-04	0.560000	0.590000	0.555500	0.578000	-2.034%	90,718	+252.941%
2024-03-01	0.570000	0.590000	0.548000	0.590000	+0.768%	35,782	+245.763%
2024-02-29	0.587200	0.600000	0.560000	0.585501	-3.287%	163,844	+248.420%
2024-02-28	0.591200	0.610000	0.545000	0.605400	-0.673%	165,321	+236.967%
2024-02-27	0.585600	0.620000	0.561000	0.609500	+0.082%	207,248	+234.701%
2024-02-26	0.590200	0.610000	0.556600	0.609000	+3.046%	46,924	+234.975%
2024-02-23	0.560000	0.620000	0.540100	0.591000	+1.268%	166,701	+245.178%
2024-02-22	0.570000	0.590000	0.535900	0.583600	+2.386%	78,368	+249.554%
2024-02-21	0.588781	0.588781	0.530000	0.570000	0.000%	44,570	+257.895%
2024-02-20	0.620000	0.620000	0.570000	0.570000	-8.227%	122,682	+257.895%
2024-02-16	0.521400	0.621100	0.510000	0.621100	+15.040%	160,746	+228.450%
2024-02-15	0.553400	0.553400	0.531000	0.539900	-1.836%	35,859	+277.848%
2024-02-14	0.550000	0.600000	0.520000	0.550000	-1.097%	442,239	+270.909%
2024-02-13	0.500000	0.623599	0.479900	0.556100	+15.830%	539,513	+266.840%
2024-02-12	0.430000	0.500000	0.430000	0.480100	+11.000%	365,261	+324.911%
2024-02-09	0.389000	0.434899	0.389000	0.432521	+7.861%	120,565	+371.653%
2024-02-08	0.390000	0.438000	0.380000	0.401000	+8.349%	216,595	+408.728%
2024-02-07	0.385700	0.389800	0.370000	0.370100	-3.620%	34,111	+451.202%
2024-02-06	0.399900	0.399900	0.365000	0.384000	+4.065%	76,722	+431.250%
2024-02-05	0.383100	0.383100	0.350000	0.369000	+1.124%	230,916	+452.846%
2024-02-02	0.383000	0.385800	0.363100	0.364900	-3.029%	38,322	+459.057%
2024-02-01	0.330600	0.382500	0.330600	0.376300	+1.703%	72,440	+442.121%
2024-01-31	0.381000	0.385000	0.333300	0.370000	+0.081%	28,021	+451.351%
2024-01-30	0.376000	0.390000	0.354900	0.369700	-6.759%	32,822	+451.799%
2024-01-29	0.408300	0.408300	0.374000	0.396500	+0.635%	15,055	+414.502%
2024-01-26	0.390200	0.399900	0.380000	0.394000	-3.716%	20,918	+417.766%
2024-01-25	0.400800	0.419900	0.376601	0.409205	+2.097%	24,484	+398.528%
2024-01-24	0.391800	0.412600	0.391800	0.400800	+2.297%	65,613	+408.982%
2024-01-23	0.380000	0.393600	0.380000	0.391800	+3.514%	30,275	+420.674%
2024-01-22	0.361500	0.384500	0.360000	0.378500	+4.414%	105,600	+438.970%
2024-01-19	0.307000	0.377700	0.300300	0.362500	+18.464%	360,246	+462.759%
2024-01-18	0.305000	0.330000	0.305000	0.306000	-1.290%	52,914	+566.667%
2024-01-17	0.311900	0.319551	0.306000	0.310000	-3.125%	22,808	+558.065%
2024-01-16	0.310000	0.330000	0.310000	0.320000	+2.861%	61,434	+537.500%
2024-01-12	0.315000	0.330000	0.311100	0.311100	-2.812%	27,042	+555.738%
2024-01-11	0.321100	0.323000	0.320000	0.320100	-0.311%	23,586	+537.301%
2024-01-10	0.330000	0.330000	0.320900	0.321100	+0.062%	12,731	+535.316%
2024-01-09	0.330000	0.330000	0.320000	0.320900	-2.698%	46,055	+535.712%
2024-01-08	0.320000	0.333599	0.320000	0.329799	+3.030%	46,552	+518.559%
2024-01-05	0.332000	0.350000	0.315800	0.320100	-3.235%	72,001	+537.301%
2024-01-04	0.330600	0.339900	0.330600	0.330800	-0.958%	40,612	+516.687%
2024-01-03	0.340000	0.360000	0.320501	0.334000	-7.377%	197,875	+510.778%
2024-01-02	0.359300	0.363485	0.359300	0.360600	-0.688%	42,234	+465.724%
2023-12-29	0.367400	0.370000	0.360000	0.363099	-1.945%	84,292	+461.830%
2023-12-28	0.370000	0.388600	0.360100	0.370300	-0.724%	97,171	+450.905%
2023-12-27	0.390000	0.390000	0.370000	0.373000	-1.479%	42,678	+446.917%
2023-12-26	0.410000	0.410000	0.360000	0.378600	-2.398%	39,935	+438.827%
2023-12-22	0.360000	0.405600	0.360000	0.387900	+2.133%	21,231	+425.909%
2023-12-21	0.364600	0.399000	0.350000	0.379800	+0.769%	147,840	+437.125%
2023-12-20	0.378300	0.401050	0.365000	0.376900	-3.359%	84,453	+441.258%
2023-12-19	0.350000	0.398899	0.340000	0.390000	+11.238%	135,097	+423.077%
2023-12-18	0.356900	0.360000	0.326000	0.350600	-1.128%	104,089	+481.860%
2023-12-15	0.356600	0.370000	0.350001	0.354600	+0.028%	105,519	+475.296%
2023-12-14	0.360000	0.372551	0.354450	0.354500	-4.189%	217,588	+475.458%
2023-12-13	0.370000	0.371800	0.360000	0.370000	-0.027%	50,987	+451.351%
2023-12-12	0.376100	0.382200	0.361100	0.370100	+2.492%	13,329	+451.202%
2023-12-11	0.379600	0.380000	0.360000	0.361100	-4.471%	159,688	+464.940%
2023-12-08	0.390000	0.390000	0.370000	0.378000	-3.077%	83,433	+439.683%
2023-12-07	0.370000	0.390000	0.370000	0.390000	+5.405%	61,456	+423.077%
2023-12-06	0.390000	0.409000	0.370000	0.370000	-5.128%	146,195	+451.351%
2023-12-05	0.400100	0.400100	0.380000	0.390000	-2.985%	95,413	+423.077%
2023-12-04	0.402000	0.402000	0.390000	0.402000	-4.875%	109,610	+407.463%
2023-12-01	0.416800	0.438900	0.412500	0.422600	-1.721%	28,890	+382.726%
2023-11-30	0.429899	0.435100	0.411000	0.430000	+1.703%	50,120	+374.419%
2023-11-29	0.400100	0.422900	0.400100	0.422800	+5.700%	30,852	+382.498%
2023-11-28	0.402900	0.405600	0.400000	0.400000	-2.200%	27,814	+410.000%
2023-11-27	0.400300	0.418300	0.390000	0.409000	+2.173%	32,692	+398.778%
2023-11-24	0.410000	0.412000	0.400000	0.400300	-2.840%	26,269	+409.618%
2023-11-22	0.416500	0.425200	0.391000	0.412000	+1.728%	81,617	+395.146%
2023-11-21	0.400000	0.417500	0.400000	0.405000	-1.220%	75,973	+403.704%
2023-11-20	0.420000	0.429900	0.400000	0.410000	-5.093%	81,752	+397.561%
2023-11-17	0.450000	0.450700	0.420001	0.432000	-0.208%	60,334	+372.222%
2023-11-16	0.415000	0.432900	0.410000	0.432900	+8.198%	36,967	+371.240%
2023-11-15	0.399100	0.455000	0.399000	0.400100	+0.025%	76,176	+409.873%

.dark-mode .k1frHl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k1frHl{ color: #333333; background-color: white; border: 2px solid #333333; }SATXSatixFy Communications Ltd.stock NYSEAMERICAN

SATX
SatixFy Communications Ltd.
stock NYSEAMERICAN