Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sadot Group Inc. - Common Stock (NQ: SDOT )

0.2710 -0.0042 (-1.53%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.6900 0.7000 0.6750 0.6800 54,157 -0.01(-1.36%)
Oct 30, 2023 0.6600 0.7050 0.6600 0.6894 102,368 +0.03(+4.45%)
Oct 27, 2023 0.7250 0.7250 0.6400 0.6600 114,452 +0.01(+0.87%)
Oct 26, 2023 0.6800 0.7100 0.6400 0.6543 80,497 -0.02(-3.60%)
Oct 25, 2023 0.7251 0.7460 0.6758 0.6787 64,624 -0.04(-5.20%)
Oct 24, 2023 0.7400 0.7460 0.7001 0.7159 44,696 -0.00(-0.57%)
Oct 23, 2023 0.7600 0.7600 0.7200 0.7200 74,136 -0.04(-5.26%)
Oct 20, 2023 0.7900 0.8099 0.7500 0.7600 19,214 +0.01(+1.33%)
Oct 19, 2023 0.7700 0.8000 0.7402 0.7500 128,886 -0.02(-2.62%)
Oct 18, 2023 0.7201 0.8094 0.7201 0.7702 144,143 +0.03(+4.11%)
Oct 17, 2023 0.7607 0.7607 0.7100 0.7398 164,997 -0.00(-0.03%)
Oct 16, 2023 0.7108 0.7699 0.7010 0.7400 122,600 +0.03(+4.08%)
Oct 13, 2023 0.7258 0.7700 0.7110 0.7110 37,610 -0.01(-1.04%)
Oct 12, 2023 0.7910 0.8085 0.7080 0.7185 187,630 -0.04(-5.46%)
Oct 11, 2023 0.8000 0.8000 0.7600 0.7600 49,526 -0.04(-4.58%)
Oct 10, 2023 0.7582 0.8099 0.7400 0.7965 130,635 +0.05(+6.20%)
Oct 09, 2023 0.7500 0.7650 0.7122 0.7500 64,033 +0.00(+0.13%)
Oct 06, 2023 0.6900 0.7490 0.6800 0.7490 215,737 +0.06(+8.71%)
Oct 05, 2023 0.5900 0.7000 0.5500 0.6890 304,701 +0.07(+11.91%)
Oct 04, 2023 0.5800 0.6290 0.5700 0.6157 130,785 +0.03(+4.37%)
Oct 03, 2023 0.6300 0.6331 0.5710 0.5899 367,841 -0.02(-3.86%)
Oct 02, 2023 0.7099 0.7507 0.6101 0.6136 399,375 -0.09(-12.22%)
Sep 29, 2023 0.7767 0.7767 0.6901 0.6990 106,189 -0.01(-0.87%)
Sep 28, 2023 0.7800 0.8000 0.7005 0.7051 298,283 -0.05(-7.22%)
Sep 27, 2023 0.7831 0.8400 0.7600 0.7600 447,535 -0.07(-8.88%)
Sep 26, 2023 1.000 1.070 0.7427 0.8341 1,367,542 -0.17(-16.59%)
Sep 25, 2023 1.040 1.030 1.000 1.000 300,527 -0.04(-3.85%)
Sep 22, 2023 1.070 1.083 1.010 1.040 400,111 -0.06(-5.45%)
Sep 21, 2023 1.050 1.100 1.050 1.100 136,399 +0.00(+0.00%)
Sep 20, 2023 1.080 1.120 1.060 1.100 184,712 +0.00(+0.00%)
Sep 19, 2023 1.090 1.100 1.060 1.100 129,994 -0.01(-0.90%)
Sep 18, 2023 1.100 1.120 1.060 1.110 275,041 +0.01(+0.91%)
Sep 15, 2023 1.020 1.100 1.010 1.100 332,833 +0.05(+4.76%)
Sep 14, 2023 1.010 1.050 0.9915 1.050 212,303 +0.03(+2.94%)
Sep 13, 2023 1.000 1.020 0.9900 1.020 102,761 +0.01(+0.99%)
Sep 12, 2023 1.000 1.030 1.000 1.010 80,700 +0.00(+0.00%)
Sep 11, 2023 1.000 1.030 1.010 114,788 +0.00(+0.00%)
Sep 06, 2023 1.010 0 +0.01(+1.00%)
Sep 05, 2023 1.030 1.059 1.000 1.000 202,865 -0.03(-2.91%)
Sep 01, 2023 1.030 1.060 1.030 1.030 187,123 -0.01(-0.96%)
Aug 31, 2023 1.030 1.050 1.020 1.040 124,435 +0.00(+0.00%)
Aug 30, 2023 1.010 1.050 1.010 1.040 69,869 +0.00(+0.00%)
Aug 29, 2023 1.000 1.040 0.9800 1.040 186,429 +0.02(+1.96%)
Aug 28, 2023 0.9900 1.030 0.9701 1.020 110,560 +0.03(+3.02%)
Aug 25, 2023 1.000 1.020 0.9651 0.9901 127,268 -0.02(-1.97%)
Aug 24, 2023 1.040 1.050 1.000 1.010 150,683 -0.03(-2.88%)
Aug 23, 2023 1.010 1.050 0.9800 1.040 157,851 +0.05(+4.56%)
Aug 22, 2023 1.030 1.040 0.9800 0.9946 258,944 -0.02(-1.52%)
Aug 21, 2023 1.100 1.100 1.010 1.010 182,380 -0.09(-8.18%)
Aug 18, 2023 1.000 1.100 1.000 1.100 319,574 +0.09(+8.91%)
Aug 17, 2023 1.050 1.080 1.000 1.010 153,176 -0.05(-4.72%)
Aug 16, 2023 1.090 1.100 1.050 1.060 224,327 -0.02(-1.85%)
Aug 15, 2023 1.050 1.100 1.018 1.080 480,206 +0.02(+1.89%)
Aug 14, 2023 1.150 1.200 1.050 1.060 307,607 -0.04(-3.64%)
Aug 11, 2023 1.100 1.110 0.9002 1.100 1,013,195 -0.01(-0.90%)
Aug 10, 2023 1.210 1.210 1.100 1.110 777,170 -0.07(-5.93%)
Aug 09, 2023 1.200 1.220 1.127 1.180 485,295 -0.01(-0.84%)
Aug 08, 2023 1.190 1.250 1.180 1.190 589,631 +0.01(+0.85%)
Aug 07, 2023 1.200 1.250 1.100 1.180 568,466 +0.00(+0.00%)
Aug 04, 2023 1.120 1.220 1.120 1.180 354,085 +0.08(+7.27%)
Aug 03, 2023 0.9800 1.110 0.9800 1.100 621,604 +0.12(+12.24%)
Aug 02, 2023 1.060 1.076 0.9600 0.9800 520,259 -0.09(-8.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.