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

SatixFy Communications Ltd. Ordinary Share (NY: SATX )

1.193 +0.053 (+4.67%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 1.170 1.200 1.110 1.193 135,702 +0.05(+4.67%)
Dec 24, 2024 1.190 1.206 1.115 1.140 90,813 -0.08(-6.56%)
Dec 23, 2024 1.220 1.240 1.110 1.220 120,415 +0.02(+1.67%)
Dec 20, 2024 1.230 1.234 1.070 1.200 156,655 +0.01(+0.84%)
Dec 19, 2024 1.220 1.240 1.100 1.190 132,941 +0.09(+8.18%)
Dec 18, 2024 1.260 1.300 1.016 1.100 466,050 -0.13(-10.57%)
Dec 17, 2024 1.100 1.300 1.060 1.230 646,769 +0.16(+14.95%)
Dec 16, 2024 1.080 1.260 0.9300 1.070 742,318 +0.04(+4.09%)
Dec 13, 2024 0.9200 1.040 0.9000 1.028 233,435 +0.12(+12.97%)
Dec 12, 2024 0.9400 0.9500 0.9000 0.9100 65,966 -0.01(-0.74%)
Dec 11, 2024 0.9200 0.9500 0.8801 0.9168 142,383 -0.00(-0.13%)
Dec 10, 2024 0.8596 0.9300 0.8470 0.9180 160,485 +0.04(+4.32%)
Dec 09, 2024 0.8600 0.8899 0.8400 0.8800 83,362 +0.04(+4.76%)
Dec 06, 2024 0.8000 0.8904 0.8000 0.8400 62,976 -0.00(-0.30%)
Dec 05, 2024 0.9000 0.9000 0.8052 0.8425 90,058 -0.03(-3.16%)
Dec 04, 2024 0.8760 0.9200 0.8530 0.8700 86,729 -0.01(-1.14%)
Dec 03, 2024 0.8500 0.8900 0.8200 0.8800 56,147 +0.00(+0.00%)
Dec 02, 2024 0.8000 0.8950 0.8000 0.8800 114,033 -0.02(-2.46%)
Nov 29, 2024 0.8900 0.9218 0.8300 0.9022 93,993 +0.01(+1.37%)
Nov 27, 2024 0.8900 0.9400 0.8450 0.8900 46,115 -0.02(-2.20%)
Nov 26, 2024 0.9667 0.9667 0.8562 0.9100 86,161 -0.02(-2.15%)
Nov 25, 2024 0.8000 0.9400 0.7900 0.9300 125,137 +0.10(+12.05%)
Nov 22, 2024 0.8200 0.8500 0.7980 0.8300 30,537 +0.01(+1.57%)
Nov 21, 2024 0.8010 0.8300 0.7817 0.8172 37,529 +0.02(+2.02%)
Nov 20, 2024 0.8300 0.8300 0.7801 0.8010 11,974 -0.00(-0.58%)
Nov 19, 2024 0.8160 0.8500 0.7700 0.8057 39,107 +0.03(+3.67%)
Nov 18, 2024 0.8090 0.8090 0.7500 0.7772 13,784 -0.00(-0.46%)
Nov 15, 2024 0.8300 0.8799 0.7101 0.7808 107,054 -0.05(-5.93%)
Nov 14, 2024 0.8600 0.8650 0.7900 0.8300 88,030 -0.06(-6.74%)
Nov 13, 2024 0.9700 0.9800 0.8900 0.8900 90,408 -0.05(-5.81%)
Nov 12, 2024 0.9431 0.9600 0.9000 0.9449 42,999 -0.00(-0.43%)
Nov 11, 2024 1.010 1.030 0.9000 0.9490 104,211 +0.05(+6.02%)
Nov 08, 2024 0.8934 0.9099 0.8800 0.8951 43,570 +0.03(+2.89%)
Nov 07, 2024 0.9500 0.9500 0.7500 0.8700 210,137 -0.11(-11.41%)
Nov 06, 2024 1.110 1.110 0.9340 0.9821 242,068 -0.05(-4.65%)
Nov 05, 2024 0.9400 1.040 0.9198 1.030 920,460 +0.11(+11.96%)
Nov 04, 2024 0.7900 0.9490 0.7800 0.9200 1,069,929 +0.14(+17.21%)
Nov 01, 2024 0.7800 0.7900 0.7400 0.7849 96,288 +0.03(+4.21%)
Oct 31, 2024 0.7900 0.7900 0.7400 0.7532 41,947 -0.02(-2.18%)
Oct 30, 2024 0.7666 0.8150 0.7300 0.7700 241,487 +0.05(+7.68%)
Oct 29, 2024 0.7400 0.7400 0.7010 0.7151 14,303 -0.00(-0.67%)
Oct 28, 2024 0.7100 0.7350 0.6900 0.7199 330,107 -0.01(-0.77%)
Oct 25, 2024 0.8000 0.8000 0.7100 0.7255 79,158 +0.01(+1.81%)
Oct 24, 2024 0.7447 0.7447 0.7000 0.7126 61,062 -0.03(-3.70%)
Oct 23, 2024 0.7300 0.7479 0.6938 0.7400 260,107 +0.04(+4.98%)
Oct 22, 2024 0.6510 0.7266 0.6375 0.7049 306,651 +0.08(+13.69%)
Oct 21, 2024 0.6300 0.6347 0.6200 0.6200 22,552 -0.01(-2.16%)
Oct 18, 2024 0.6210 0.6400 0.6200 0.6337 10,913 +0.01(+1.44%)
Oct 17, 2024 0.6200 0.6298 0.6200 0.6247 8,353 -0.01(-0.84%)
Oct 16, 2024 0.6499 0.6499 0.6300 0.6300 16,378 -0.00(-0.55%)
Oct 15, 2024 0.6300 0.6365 0.6300 0.6335 877 +0.01(+2.18%)
Oct 14, 2024 0.6200 0.6410 0.6200 0.6200 14,620 -0.01(-0.99%)
Oct 11, 2024 0.6367 0.6367 0.6200 0.6262 21,010 -0.01(-1.85%)
Oct 10, 2024 0.6200 0.6380 0.6200 0.6380 12,786 +0.01(+1.67%)
Oct 09, 2024 0.6232 0.6655 0.6200 0.6275 11,893 -0.02(-2.33%)
Oct 08, 2024 0.6900 0.6900 0.6101 0.6425 134,172 -0.02(-2.55%)
Oct 07, 2024 0.6764 0.6922 0.6200 0.6593 23,554 +0.00(+0.00%)
Oct 04, 2024 0.7000 0.7036 0.6200 0.6593 117,532 -0.03(-4.46%)
Oct 03, 2024 0.7000 0.7000 0.6900 0.6901 5,943 -0.00(-0.13%)
Oct 02, 2024 0.7050 0.7198 0.6029 0.6910 85,145 -0.01(-1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.