Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends

SATX
SatixFy Communications Ltd. - Class A
stock NYSEAMERICAN

At Close
1/27/2023 4:00:00 PM EST
1.98USD-5.263%(-0.11)1,536,977
1.90Bid   2.30Ask   0.40Spread IEX
Pre-market
1/27/2023 9:19:30 AM EST
2.03USD-2.871%(-0.06)0
After-hours
1/27/2023 4:03:30 PM EST
1.96USD+0.513%(+0.01)0
OverviewHistoricalExchange VolumeShort VolumeBorrow FeeFailure to DeliverTrendsMore
Date
Open
High
Low
Close
Change
Volume
Change
Since
2023-01-27
1.9800
2.0499
1.8600
1.9800
-5.263%
1,536,977
0.000%
2023-01-26
2.2900
2.2900
1.9600
2.0900
-3.241%
1,845,017
-5.263%
2023-01-25
2.2000
2.4700
2.0500
2.1600
-5.677%
4,419,442
-8.333%
2023-01-24
5.0000
5.0000
1.3600
2.2900
-68.326%
25,180,639
-13.537%
2023-01-23
7.8900
8.2000
7.0500
7.2300
-9.625%
307,858
-72.614%
2023-01-20
7.3400
8.3200
7.3300
8.0000
+3.896%
114,218
-75.250%
2023-01-19
7.6100
7.9800
6.8002
7.7000
-0.773%
266,414
-74.286%
2023-01-18
7.0300
9.7260
6.9000
7.7600
+8.683%
661,977
-74.485%
2023-01-17
6.8600
7.2500
6.5600
7.1400
+2.292%
105,290
-72.269%
2023-01-13
6.4900
7.0900
6.3000
6.9800
+4.024%
74,996
-71.633%
2023-01-12
7.0200
7.2600
6.5000
6.7100
-5.226%
90,659
-70.492%
2023-01-11
6.7900
7.4999
6.3000
7.0800
+2.017%
153,229
-72.034%
2023-01-10
6.4200
7.8800
6.2458
6.9400
+7.764%
411,593
-71.470%
2023-01-09
6.2200
6.9600
6.2000
6.4400
+3.871%
187,318
-69.255%
2023-01-06
6.6700
6.9800
5.9000
6.2000
-6.486%
162,587
-68.065%
2023-01-05
6.5500
6.8500
6.2200
6.6300
-3.634%
133,823
-70.136%
2023-01-04
6.8100
7.0000
6.1600
6.8800
-1.714%
165,657
-71.221%
2023-01-03
7.6300
8.1300
6.5000
7.0000
-9.910%
255,334
-71.714%
2022-12-30
7.6600
8.2000
6.6400
7.7700
+0.517%
558,899
-74.517%
2022-12-29
4.3681
8.4800
4.2300
7.7300
+67.679%
2,299,314
-74.386%
2022-12-28
5.1100
5.1400
4.2500
4.6100
-11.516%
277,503
-57.050%
2022-12-27
6.5600
6.7400
5.0500
5.2100
-19.969%
242,230
-61.996%
2022-12-23
6.9900
7.2000
6.3001
6.5100
-7.660%
121,649
-69.585%
2022-12-22
7.6800
7.9100
6.4501
7.0500
-10.077%
163,563
-71.915%
2022-12-21
7.9000
8.3000
7.4500
7.8400
-0.381%
123,931
-74.745%
2022-12-20
9.1400
9.3400
7.4501
7.8700
-11.374%
317,372
-74.841%
2022-12-19
10.0000
13.0000
8.8700
8.8800
-12.426%
370,011
-77.703%
2022-12-16
9.6400
10.8800
7.9100
10.1400
+15.886%
773,836
-80.473%
2022-12-15
10.6100
10.9400
8.3800
8.7500
-17.840%
304,015
-77.371%
2022-12-14
12.7200
12.7200
10.1000
10.6500
-13.555%
261,489
-81.408%
2022-12-13
15.7500
15.8500
11.6201
12.3200
-19.213%
348,942
-83.929%
2022-12-12
19.0100
19.1800
14.1500
15.2500
-22.863%
286,409
-87.016%
2022-12-09
23.7500
26.0500
19.4900
19.7700
-16.758%
188,465
-89.985%
2022-12-08
24.5800
27.7900
23.2000
23.7500
-2.704%
166,581
-91.663%
2022-12-07
29.6000
30.2500
22.4300
24.4100
-17.534%
227,690
-91.889%
2022-12-06
29.3900
33.7000
25.5100
29.6000
+2.069%
628,935
-93.311%
2022-12-05
22.6500
31.1100
19.9000
29.0000
+34.884%
855,963
-93.172%
2022-12-02
16.5800
22.5000
16.3800
21.5000
+33.168%
789,166
-90.791%
2022-12-01
22.2600
23.1000
16.0000
16.1450
-29.405%
415,373
-87.736%
2022-11-30
15.6100
24.7600
15.0649
22.8700
+48.603%
1,198,609
-91.342%
2022-11-29
19.2700
19.5036
14.9500
15.3900
-24.470%
181,491
-87.135%
2022-11-28
23.0500
23.0500
18.6001
20.3759
-11.022%
126,946
-90.283%
2022-11-25
23.5600
25.5275
22.6600
22.9000
-8.032%
95,105
-91.354%
2022-11-23
27.0100
27.7019
23.2300
24.9000
-0.559%
175,810
-92.048%
2022-11-22
27.0000
33.6100
24.9800
25.0400
-19.615%
371,026
-92.093%
2022-11-21
37.5400
49.5000
30.5000
31.1500
-27.305%
518,442
-93.644%
2022-11-18
45.3000
79.2100
36.6200
42.8500
-17.118%
1,950,032
-95.379%
2022-11-17
25.2100
55.9300
24.5401
51.7000
+96.354%
1,950,935
-96.170%
2022-11-16
31.7100
32.6200
20.6220
26.3300
-17.201%
538,593
-92.480%
2022-11-15
14.1500
39.9100
13.1400
31.8000
+140.727%
1,606,949
-93.774%
2022-11-14
11.5100
13.8900
11.3750
13.2100
+10.267%
18,022
-85.011%
2022-11-11
11.2600
12.5300
9.6534
11.9800
+3.320%
17,647
-83.472%
2022-11-10
10.0050
12.5900
9.0500
11.5950
+16.299%
37,773
-82.924%
2022-11-09
8.9100
11.0000
8.9100
9.9700
+3.746%
45,576
-80.140%
2022-11-08
10.1300
10.1300
9.0000
9.6100
-7.060%
61,062
-79.396%
2022-11-07
11.6200
12.1215
9.0000
10.3400
-18.519%
151,704
-80.851%
2022-11-04
7.7700
16.8999
7.5900
12.6900
+65.450%
1,478,259
-84.397%
2022-11-03
10.1600
10.1600
7.3863
7.6700
-31.087%
27,782
-74.185%
2022-11-02
10.6000
11.5700
10.4000
11.1300
-3.301%
18,317
-82.210%
2022-11-01
15.7700
15.7700
10.5001
11.5100
-29.430%
60,834
-82.798%
2022-10-31
19.7500
19.7500
16.0000
16.3100
-44.505%
74,882
-87.860%
2022-10-28
20.9200
52.5900
20.9200
29.3900
0.000%
372,604
-93.263%


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter
ChartExchange on Reddit
© 2020 - 2023 ChartExchange LLC