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 )

0.2920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2023 0.5203 0.5559 0.5000 0.5000 105,503 -0.02(-4.31%)
Nov 29, 2023 0.5500 0.5780 0.5151 0.5225 109,173 -0.04(-7.52%)
Nov 28, 2023 0.5550 0.5700 0.5100 0.5650 185,156 +0.01(+2.62%)
Nov 27, 2023 0.5800 0.5950 0.5403 0.5506 127,614 -0.03(-5.07%)
Nov 24, 2023 0.5700 0.6086 0.5700 0.5800 59,890 +0.01(+1.75%)
Nov 22, 2023 0.5300 0.5900 0.5300 0.5700 112,073 +0.02(+4.59%)
Nov 21, 2023 0.5082 0.5730 0.5041 0.5450 479,334 +0.04(+7.92%)
Nov 20, 2023 0.4716 0.5100 0.4500 0.5050 215,711 +0.04(+9.47%)
Nov 17, 2023 0.5020 0.5020 0.4300 0.4613 375,038 -0.04(-7.37%)
Nov 16, 2023 0.5742 0.5742 0.4801 0.4980 262,158 -0.08(-13.27%)
Nov 15, 2023 0.6954 0.7251 0.4200 0.5742 1,586,209 -0.14(-19.89%)
Nov 14, 2023 0.6760 0.7500 0.6760 0.7168 156,320 +0.04(+5.57%)
Nov 13, 2023 0.7700 0.7700 0.6600 0.6790 118,930 +0.00(+0.59%)
Nov 10, 2023 0.7600 0.7600 0.6700 0.6750 40,898 -0.01(-1.33%)
Nov 09, 2023 0.7100 0.7200 0.6668 0.6841 74,750 -0.04(-6.16%)
Nov 08, 2023 0.7210 0.7670 0.7151 0.7290 78,659 -0.00(-0.41%)
Nov 07, 2023 0.7365 0.7700 0.7200 0.7320 113,294 -0.01(-1.08%)
Nov 06, 2023 0.7600 0.7700 0.7104 0.7400 39,471 +0.01(+1.38%)
Nov 03, 2023 0.6900 0.7696 0.6800 0.7299 74,756 +0.04(+5.29%)
Nov 02, 2023 0.6500 0.6998 0.6500 0.6932 62,824 +0.04(+6.65%)
Nov 01, 2023 0.6900 0.6990 0.6180 0.6500 141,219 -0.03(-4.41%)
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%)
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.