Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2949 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
May 22, 2024 0.2904 0.3000 0.2805 0.2949 76,727 +0.01(+5.32%)
May 21, 2024 0.2830 0.2929 0.2724 0.2800 109,336 -0.00(-1.16%)
May 20, 2024 0.2751 0.3000 0.2700 0.2833 129,613 -0.01(-2.61%)
May 17, 2024 0.2900 0.3155 0.2750 0.2909 143,133 +0.01(+1.96%)
May 16, 2024 0.2679 0.3099 0.2679 0.2853 260,820 -0.06(-16.63%)
May 15, 2024 0.3300 0.3469 0.3300 0.3422 201,312 +0.01(+2.95%)
May 14, 2024 0.3200 0.3380 0.3190 0.3324 242,600 +0.02(+5.19%)
May 13, 2024 0.3300 0.3499 0.3013 0.3160 373,120 +0.00(+1.58%)
May 10, 2024 0.3000 0.3286 0.2824 0.3111 174,864 +0.01(+4.05%)
May 09, 2024 0.2600 0.3283 0.2650 0.2990 684,578 +0.03(+12.83%)
May 08, 2024 0.2550 0.2798 0.2518 0.2650 115,474 +0.01(+3.92%)
May 07, 2024 0.2600 0.2784 0.2550 0.2550 48,581 -0.01(-1.92%)
May 06, 2024 0.2590 0.2700 0.2525 0.2600 72,191 +0.01(+1.96%)
May 03, 2024 0.2600 0.2725 0.2517 0.2550 44,801 -0.00(-0.20%)
May 02, 2024 0.2526 0.2701 0.2500 0.2555 37,300 +0.00(+0.08%)
May 01, 2024 0.2650 0.2650 0.2402 0.2553 104,689 -0.02(-5.72%)
Apr 30, 2024 0.2800 0.2784 0.2612 0.2708 28,425 +0.00(+0.74%)
Apr 29, 2024 0.2735 0.2843 0.2550 0.2688 31,733 -0.00(-0.55%)
Apr 26, 2024 0.2703 0.2842 0.2703 0.2703 12,188 -0.00(-0.26%)
Apr 25, 2024 0.2772 0.2930 0.2500 0.2710 72,270 -0.01(-2.24%)
Apr 24, 2024 0.3000 0.3000 0.2701 0.2772 46,574 -0.00(-0.68%)
Apr 23, 2024 0.2820 0.2820 0.2700 0.2791 34,164 +0.00(+1.16%)
Apr 22, 2024 0.2825 0.2849 0.2720 0.2759 62,759 +0.00(+1.62%)
Apr 19, 2024 0.2690 0.2850 0.2600 0.2715 116,075 +0.01(+5.23%)
Apr 18, 2024 0.2340 0.2661 0.2300 0.2580 157,388 +0.03(+14.97%)
Apr 17, 2024 0.2500 0.2599 0.2244 0.2244 152,923 -0.02(-9.92%)
Apr 16, 2024 0.2400 0.2750 0.2400 0.2491 90,564 +0.01(+5.77%)
Apr 15, 2024 0.2840 0.2840 0.2301 0.2355 284,755 -0.04(-14.02%)
Apr 12, 2024 0.3000 0.3046 0.2720 0.2739 93,657 -0.02(-7.59%)
Apr 11, 2024 0.2900 0.3044 0.2805 0.2964 57,917 +0.02(+5.71%)
Apr 10, 2024 0.3070 0.3107 0.2500 0.2804 311,480 -0.03(-9.75%)
Apr 09, 2024 0.3192 0.3198 0.2985 0.3107 24,066 -0.00(-1.55%)
Apr 08, 2024 0.3200 0.3228 0.2951 0.3156 396,914 -0.01(-2.47%)
Apr 05, 2024 0.3302 0.3302 0.3101 0.3236 57,811 -0.00(-0.71%)
Apr 04, 2024 0.3289 0.3289 0.3151 0.3259 120,901 +0.01(+2.45%)
Apr 03, 2024 0.3160 0.3295 0.2950 0.3181 227,018 +0.01(+3.28%)
Apr 02, 2024 0.3167 0.3167 0.2881 0.3080 286,021 +0.00(+1.32%)
Apr 01, 2024 0.3139 0.3140 0.3000 0.3040 42,659 +0.01(+1.67%)
Mar 28, 2024 0.2996 0.3290 0.2900 0.2990 323,800 +0.00(+0.34%)
Mar 27, 2024 0.2909 0.3088 0.2804 0.2980 191,445 +0.01(+3.19%)
Mar 26, 2024 0.3100 0.3150 0.2800 0.2888 330,154 -0.03(-8.32%)
Mar 25, 2024 0.3037 0.3199 0.3000 0.3150 223,444 +0.01(+4.86%)
Mar 22, 2024 0.3299 0.3299 0.2901 0.3004 590,838 -0.04(-11.96%)
Mar 21, 2024 0.3802 0.3870 0.3310 0.3412 725,991 -0.06(-15.29%)
Mar 20, 2024 0.4211 0.4254 0.3750 0.4028 814,692 +0.02(+6.00%)
Mar 19, 2024 0.4270 0.4270 0.3680 0.3800 512,699 -0.04(-10.46%)
Mar 18, 2024 0.3900 0.4264 0.3700 0.4244 418,907 +0.04(+11.16%)
Mar 15, 2024 0.3900 0.3900 0.3650 0.3818 270,286 -0.01(-2.85%)
Mar 14, 2024 0.3960 0.4000 0.3800 0.3930 148,574 +0.01(+2.18%)
Mar 13, 2024 0.3800 0.4100 0.3702 0.3846 189,256 +0.01(+3.19%)
Mar 12, 2024 0.3699 0.3837 0.3640 0.3727 123,415 +0.01(+1.86%)
Mar 11, 2024 0.3600 0.3670 0.3552 0.3659 45,165 +0.00(+0.03%)
Mar 08, 2024 0.3659 0.3669 0.3503 0.3658 68,848 -0.00(-0.27%)
Mar 07, 2024 0.3386 0.3670 0.3386 0.3668 89,534 +0.02(+4.86%)
Mar 06, 2024 0.3389 0.3500 0.3350 0.3498 35,411 +0.00(+0.34%)
Mar 05, 2024 0.3490 0.3500 0.3311 0.3486 58,345 -0.00(-1.19%)
Mar 04, 2024 0.3350 0.3585 0.3313 0.3528 137,186 +0.01(+2.77%)
Mar 01, 2024 0.3452 0.3503 0.3380 0.3433 56,681 -0.01(-1.91%)
Feb 29, 2024 0.3533 0.3585 0.3341 0.3500 119,193 -0.00(-0.79%)
Feb 28, 2024 0.3443 0.3535 0.3373 0.3528 37,723 +0.00(+1.09%)
Feb 27, 2024 0.3500 0.3535 0.3275 0.3490 129,862 +0.01(+4.18%)
Feb 26, 2024 0.3400 0.3400 0.3260 0.3350 113,824 -0.01(-4.01%)
Feb 23, 2024 0.3600 0.3649 0.3360 0.3490 171,186 -0.02(-4.36%)
Feb 22, 2024 0.3700 0.3700 0.3500 0.3649 64,638 -0.01(-2.04%)
Feb 21, 2024 0.3800 0.3800 0.3500 0.3725 129,944 +0.01(+3.64%)
Feb 20, 2024 0.3555 0.3800 0.3500 0.3594 213,030 -0.02(-5.25%)
Feb 16, 2024 0.3760 0.3850 0.3500 0.3793 76,532 -0.00(-0.18%)
Feb 15, 2024 0.3700 0.3889 0.3600 0.3800 96,111 +0.02(+4.17%)
Feb 14, 2024 0.3590 0.3648 0.3400 0.3648 116,307 +0.01(+2.76%)
Feb 13, 2024 0.3400 0.3600 0.3400 0.3550 29,560 +0.01(+2.90%)
Feb 12, 2024 0.3400 0.3548 0.3400 0.3450 51,815 -0.01(-2.95%)
Feb 09, 2024 0.3698 0.3698 0.3300 0.3555 138,539 +0.00(+0.99%)
Feb 08, 2024 0.3400 0.3600 0.3400 0.3520 36,495 +0.01(+2.21%)
Feb 07, 2024 0.3500 0.3500 0.3410 0.3444 55,668 -0.00(-0.75%)
Feb 06, 2024 0.3580 0.3655 0.3401 0.3470 45,873 -0.02(-5.14%)
Feb 05, 2024 0.3792 0.3799 0.3500 0.3658 130,420 -0.00(-1.14%)
Feb 02, 2024 0.3533 0.3711 0.3500 0.3700 120,864 +0.03(+8.82%)
Feb 01, 2024 0.3308 0.3546 0.3300 0.3400 118,064 +0.01(+4.29%)
Jan 31, 2024 0.3200 0.3320 0.3200 0.3260 114,525 -0.00(-0.91%)
Jan 30, 2024 0.3200 0.3290 0.3157 0.3290 78,835 +0.00(+0.00%)
Jan 29, 2024 0.3142 0.3390 0.3101 0.3290 390,379 +0.01(+3.79%)
Jan 26, 2024 0.3300 0.3350 0.3101 0.3170 208,878 +0.01(+2.26%)
Jan 25, 2024 0.3350 0.3590 0.3003 0.3100 952,264 -0.04(-11.12%)
Jan 24, 2024 0.3400 0.3513 0.3310 0.3488 221,978 +0.01(+2.59%)
Jan 23, 2024 0.3400 0.3699 0.3364 0.3400 223,707 -0.01(-1.73%)
Jan 22, 2024 0.3400 0.3739 0.3400 0.3460 333,918 +0.01(+2.85%)
Jan 19, 2024 0.3481 0.3498 0.3300 0.3364 100,713 -0.00(-0.18%)
Jan 18, 2024 0.3450 0.3450 0.3233 0.3370 294,931 -0.01(-2.29%)
Jan 17, 2024 0.3799 0.3799 0.3425 0.3449 234,901 -0.02(-4.99%)
Jan 16, 2024 0.3800 0.3890 0.3630 0.3630 270,327 -0.02(-3.97%)
Jan 12, 2024 0.3530 0.4195 0.3530 0.3780 309,834 +0.01(+1.56%)
Jan 11, 2024 0.3721 0.3899 0.3650 0.3722 186,207 -0.02(-4.32%)
Jan 10, 2024 0.3810 0.3900 0.3711 0.3890 48,337 -0.00(-0.23%)
Jan 09, 2024 0.3783 0.3899 0.3700 0.3899 185,224 -0.00(-0.03%)
Jan 08, 2024 0.3890 0.4300 0.3700 0.3900 428,168 -0.01(-3.23%)
Jan 05, 2024 0.3824 0.4030 0.3800 0.4030 94,693 +0.01(+1.51%)
Jan 04, 2024 0.4000 0.4099 0.3850 0.3970 157,570 -0.00(-1.02%)
Jan 03, 2024 0.4000 0.4250 0.3900 0.4011 791,198 -0.01(-3.12%)
Jan 02, 2024 0.4000 0.4199 0.4000 0.4140 267,458 +0.01(+3.37%)
Dec 29, 2023 0.4100 0.4270 0.4000 0.4005 242,539 -0.01(-2.48%)
Dec 28, 2023 0.4300 0.4250 0.4100 0.4107 209,738 -0.01(-1.84%)
Dec 27, 2023 0.4294 0.4500 0.4102 0.4184 213,458 -0.01(-2.92%)
Dec 26, 2023 0.4320 0.4400 0.4100 0.4310 134,196 +0.01(+2.62%)
Dec 22, 2023 0.4000 0.4242 0.4000 0.4200 97,896 +0.01(+2.44%)
Dec 21, 2023 0.4225 0.4499 0.3913 0.4100 454,985 -0.01(-3.10%)
Dec 20, 2023 0.4300 0.4300 0.4100 0.4231 164,188 -0.01(-3.18%)
Dec 19, 2023 0.4400 0.4501 0.4370 0.4370 211,551 +0.00(+0.23%)
Dec 18, 2023 0.4295 0.4600 0.4250 0.4360 221,048 +0.01(+1.40%)
Dec 15, 2023 0.4700 0.4700 0.4257 0.4300 329,874 +0.00(+1.01%)
Dec 14, 2023 0.4100 0.4500 0.3913 0.4257 528,609 +0.02(+4.59%)
Dec 13, 2023 0.4000 0.4250 0.3901 0.4070 239,356 +0.01(+3.01%)
Dec 12, 2023 0.3907 0.4065 0.3850 0.3951 137,852 +0.01(+1.31%)
Dec 11, 2023 0.4000 0.4132 0.3750 0.3900 270,123 -0.02(-4.13%)
Dec 08, 2023 0.4150 0.4480 0.4001 0.4068 181,871 -0.00(-0.97%)
Dec 07, 2023 0.4300 0.4399 0.4010 0.4108 303,858 -0.02(-5.58%)
Dec 06, 2023 0.4300 0.4898 0.4269 0.4351 94,163 +0.01(+2.35%)
Dec 05, 2023 0.4150 0.4500 0.4150 0.4251 226,798 +0.00(+1.17%)
Dec 04, 2023 0.4814 0.4999 0.4202 0.4202 313,397 -0.02(-4.22%)
Dec 01, 2023 0.4537 0.4977 0.4312 0.4387 471,227 -0.06(-12.26%)
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%)
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%)
Aug 01, 2023 1.110 1.110 1.060 1.070 484,809 -0.03(-2.73%)
Jul 31, 2023 1.120 1.120 1.080 1.100 553,459 +0.06(+5.77%)
Jul 28, 2023 1.360 1.360 1.030 1.040 1,319,237 -0.21(-16.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.