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 )

0.3678 -0.0002 (-0.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 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 02, 2024 0.3864 0.3900 0.3500 0.3678 119,929 -0.00(-0.05%)
Oct 01, 2024 0.4114 0.4200 0.3500 0.3680 184,959 -0.06(-13.21%)
Sep 30, 2024 0.4280 0.4350 0.3929 0.4240 168,268 -0.00(-0.93%)
Sep 27, 2024 0.4250 0.4299 0.3971 0.4280 59,116 +0.02(+4.90%)
Sep 26, 2024 0.3800 0.4227 0.3780 0.4080 206,408 +0.03(+7.94%)
Sep 25, 2024 0.3670 0.3800 0.3444 0.3780 88,314 +0.02(+5.09%)
Sep 24, 2024 0.3601 0.3680 0.3444 0.3597 42,430 +0.01(+1.52%)
Sep 23, 2024 0.3400 0.3621 0.3390 0.3543 131,448 +0.02(+4.82%)
Sep 20, 2024 0.3362 0.3400 0.3250 0.3380 351,824 +0.01(+2.42%)
Sep 19, 2024 0.3300 0.3400 0.3111 0.3300 315,973 +0.00(+1.01%)
Sep 18, 2024 0.3500 0.3589 0.3267 0.3267 130,318 -0.02(-5.30%)
Sep 17, 2024 0.3719 0.3720 0.3443 0.3450 118,811 -0.02(-4.80%)
Sep 16, 2024 0.3800 0.3800 0.3511 0.3624 117,505 -0.03(-7.05%)
Sep 13, 2024 0.3600 0.3900 0.3450 0.3899 110,549 +0.02(+4.11%)
Sep 12, 2024 0.3622 0.3900 0.3422 0.3745 136,542 +0.01(+2.63%)
Sep 11, 2024 0.3600 0.3650 0.3400 0.3649 137,053 +0.01(+2.47%)
Sep 10, 2024 0.3705 0.3750 0.3330 0.3561 100,489 -0.01(-3.50%)
Sep 09, 2024 0.3400 0.3699 0.3400 0.3690 50,579 +0.02(+6.03%)
Sep 06, 2024 0.3400 0.3671 0.3331 0.3480 68,934 +0.01(+3.57%)
Sep 05, 2024 0.3636 0.3636 0.3360 0.3360 94,965 -0.03(-7.59%)
Sep 04, 2024 0.3401 0.3653 0.3230 0.3636 81,535 +0.03(+8.41%)
Sep 03, 2024 0.3900 0.3900 0.3111 0.3354 699,346 -0.05(-13.24%)
Aug 30, 2024 0.4000 0.4100 0.3760 0.3866 222,618 -0.02(-4.73%)
Aug 29, 2024 0.4300 0.4284 0.3927 0.4058 250,372 -0.01(-1.50%)
Aug 28, 2024 0.4485 0.4649 0.4100 0.4120 186,195 -0.04(-7.87%)
Aug 27, 2024 0.4291 0.4600 0.4270 0.4472 167,800 +0.00(+1.08%)
Aug 26, 2024 0.4615 0.4803 0.4290 0.4424 122,543 -0.02(-4.22%)
Aug 23, 2024 0.4554 0.4762 0.4222 0.4619 186,987 +0.00(+0.87%)
Aug 22, 2024 0.4810 0.5037 0.4412 0.4579 135,112 -0.03(-6.55%)
Aug 21, 2024 0.4790 0.4900 0.4400 0.4900 137,462 +0.01(+2.94%)
Aug 20, 2024 0.5000 0.5230 0.4700 0.4760 123,388 -0.02(-4.46%)
Aug 19, 2024 0.4800 0.5280 0.4700 0.4982 454,930 +0.03(+5.98%)
Aug 16, 2024 0.4900 0.4900 0.4400 0.4701 98,022 -0.01(-1.94%)
Aug 15, 2024 0.4900 0.5500 0.4163 0.4794 628,596 -0.02(-4.12%)
Aug 14, 2024 0.5200 0.5400 0.4716 0.5000 836,220 +0.04(+9.89%)
Aug 13, 2024 0.4500 0.4899 0.4450 0.4550 966,080 +0.00(+1.09%)
Aug 12, 2024 0.4700 0.4999 0.4244 0.4501 304,931 +0.01(+1.95%)
Aug 09, 2024 0.4200 0.4700 0.4000 0.4415 63,388 +0.03(+7.63%)
Aug 08, 2024 0.4100 0.4263 0.3951 0.4102 37,342 +0.00(+0.05%)
Aug 07, 2024 0.4308 0.4468 0.4050 0.4100 107,493 -0.02(-4.61%)
Aug 06, 2024 0.4400 0.4409 0.4200 0.4298 29,574 +0.01(+1.37%)
Aug 05, 2024 0.4480 0.4500 0.3703 0.4240 206,399 -0.02(-3.85%)
Aug 02, 2024 0.4700 0.4720 0.4350 0.4410 83,689 -0.04(-7.86%)
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.