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

SAI.TECH Global Corporation - Warrant (NQ: SAITW )

0.0799 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, May 24, 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 (%)
Apr 28, 2023 0.2300 0.3133 0.2300 0.2702 1,167 +0.03(+12.58%)
Apr 27, 2023 0.1803 0.2701 0.1800 0.2400 6,544 +0.04(+18.46%)
Apr 26, 2023 0.2200 0.3425 0.2026 0.2026 29,393 +0.01(+6.24%)
Apr 25, 2023 0.1313 0.1907 0.1285 0.1907 9,781 +0.05(+31.16%)
Apr 24, 2023 0.1288 0.1455 0.1252 0.1454 3,000 -0.05(-26.08%)
Apr 21, 2023 0.1986 0.1986 0.1967 0.1967 1,443 +0.00(+0.00%)
Apr 20, 2023 0.2117 0.2399 0.1801 0.1967 21,026 -0.14(-41.80%)
Apr 19, 2023 0.1489 0.3500 0.1451 0.3380 74,526 +0.19(+133.10%)
Apr 18, 2023 0.1425 0.1464 0.1425 0.1450 1,390 -0.19(-56.06%)
Apr 17, 2023 0.3478 0.3478 0.2250 0.3300 10,442 -0.02(-5.12%)
Apr 14, 2023 0.4913 0.4913 0.2400 0.3478 176,092 +0.26(+313.06%)
Apr 13, 2023 0.1665 0.1667 0.0824 0.0842 5,741 -0.03(-26.40%)
Apr 12, 2023 0.0544 0.1144 0.0544 0.1144 5,000 +0.02(+19.92%)
Apr 10, 2023 0.0954 0 +0.00(+0.00%)
Apr 05, 2023 0.0954 95 -0.03(-21.93%)
Apr 04, 2023 0.1212 0.1474 0.1200 0.1222 1,005 +0.01(+11.09%)
Apr 03, 2023 0.0872 0.1111 0.0852 0.1100 1,047 +0.01(+8.91%)
Mar 31, 2023 0.1767 0.1767 0.1010 0.1010 4,236 -0.00(-3.26%)
Mar 30, 2023 0.1190 0.1417 0.1044 0.1044 3,060 +0.00(+4.40%)
Mar 29, 2023 0.0981 0.1723 0.0735 0.1000 10,761 +0.00(+1.94%)
Mar 27, 2023 0.0981 0 -0.01(-10.82%)
Mar 24, 2023 0.1883 0.1936 0.0840 0.1100 13,292 -0.01(-11.29%)
Mar 23, 2023 0.0851 0.1240 0.0602 0.1240 5,734 +0.02(+24.12%)
Mar 22, 2023 0.1875 0.1875 0.0766 0.0999 10,806 -0.00(-0.10%)
Mar 21, 2023 0.1231 0.1348 0.0793 0.1000 9,791 -0.02(-16.67%)
Mar 20, 2023 0.1447 0.1509 0.0547 0.1200 19,237 +0.04(+54.64%)
Mar 17, 2023 0.0775 0.0776 0.0775 0.0776 1,930 +0.00(+4.58%)
Mar 16, 2023 0.1871 0.1871 0.0742 0.0742 14,269 +0.01(+20.65%)
Mar 15, 2023 0.0656 0.0656 0.0613 0.0615 2,947 +0.00(+0.33%)
Mar 14, 2023 0.0886 0.1022 0.0611 0.0613 1,931 -0.02(-25.43%)
Mar 13, 2023 0.0862 0.0870 0.0543 0.0822 3,264 -0.00(-5.52%)
Mar 10, 2023 0.1090 0.1282 0.0870 0.0870 6,526 -0.00(-2.47%)
Mar 09, 2023 0.1552 0.3975 0.0787 0.0892 19,918 +0.01(+16.75%)
Mar 08, 2023 0.1342 0.1445 0.0500 0.0764 10,705 -0.01(-13.48%)
Mar 07, 2023 0.0887 0.0993 0.0706 0.0883 8,756 +0.02(+28.16%)
Mar 06, 2023 0.0979 0.1275 0.0573 0.0689 16,842 -0.00(-4.70%)
Mar 02, 2023 0.0723 97 +0.02(+43.74%)
Mar 01, 2023 0.0720 0.0720 0.0494 0.0503 3,804 -0.03(-38.51%)
Feb 28, 2023 0.0701 0.1186 0.0701 0.0818 5,981 -0.04(-31.26%)
Feb 27, 2023 0.0803 0.1190 0.0700 0.1190 3,541 +0.02(+19.12%)
Feb 24, 2023 0.0999 0.0999 0.0999 0.0999 315 +0.00(+0.00%)
Feb 23, 2023 0.3706 0.3706 0.0718 0.0999 11,478 -0.01(-8.18%)
Feb 22, 2023 0.1764 0.1764 0.0812 0.1088 11,522 +0.03(+34.65%)
Feb 21, 2023 0.1990 0.2222 0.0793 0.0808 15,078 -0.01(-15.04%)
Feb 17, 2023 0.0990 0.2062 0.0702 0.0951 10,537 -0.00(-4.90%)
Feb 16, 2023 0.1148 0.1148 0.1000 0.1000 1,810 -0.01(-9.09%)
Feb 15, 2023 0.0895 0.1100 0.0630 0.1100 5,632 +0.00(+0.00%)
Feb 02, 2023 0.1100 0 -0.01(-4.35%)
Jan 23, 2023 0.1150 0 +0.00(+0.00%)
Jan 20, 2023 0.1075 0.1475 0.1075 0.1150 8,763 +0.01(+6.98%)
Jan 19, 2023 0.1100 0.1100 0.1075 0.1075 230 +0.01(+7.50%)
Jan 18, 2023 0.0800 0.1125 0.0800 0.1000 21,811 +0.02(+29.03%)
Jan 17, 2023 0.0600 0.0775 0.0600 0.0775 1,387 +0.02(+24.40%)
Jan 13, 2023 0.0495 0.0700 0.0425 0.0623 33,817 +0.02(+57.72%)
Jan 12, 2023 0.0395 0.0395 0.0395 0.0395 2,000 +0.01(+33.45%)
Jan 11, 2023 0.0296 0.0296 0.0296 0.0296 2,315 -0.00(-5.13%)
Dec 30, 2022 0.0312 0 +0.01(+54.46%)
Dec 19, 2022 0.0202 0 -0.01(-40.06%)
Dec 16, 2022 0.0337 0.0337 0.0326 0.0337 2,203 +0.00(+7.67%)
Dec 15, 2022 0.0313 0.0313 0.0313 0.0313 1,600 -0.00(-4.28%)
Dec 14, 2022 0.0450 0.0450 0.0326 0.0327 4,121 -0.01(-13.72%)
Dec 13, 2022 0.0425 0.0475 0.0379 0.0379 9,170 -0.01(-15.40%)
Dec 09, 2022 0.0448 0 -0.00(-6.08%)
Dec 05, 2022 0.0477 0 +0.01(+33.61%)
Dec 02, 2022 0.0357 0.0357 0.0357 0.0357 1,000 -0.01(-18.31%)
Dec 01, 2022 0.0430 0.0437 0.0430 0.0437 566 +0.00(+1.63%)
Nov 30, 2022 0.0510 0.0510 0.0361 0.0430 3,226 -0.01(-16.34%)
Nov 29, 2022 0.0362 0.0672 0.0265 0.0514 36,171 +0.02(+42.78%)
Nov 25, 2022 0.0360 30 -0.01(-24.69%)
Nov 22, 2022 0.0478 0 -0.00(-4.78%)
Nov 21, 2022 0.0443 0.0502 0.0344 0.0502 2,860 -0.07(-57.96%)
Nov 18, 2022 0.1194 0.1194 0.1194 0.1194 232 -0.00(-0.17%)
Nov 17, 2022 0.1196 0.1196 0.1196 0.1196 210 +0.09(+269.14%)
Nov 14, 2022 0.0324 0 -0.02(-43.16%)
Nov 11, 2022 0.0406 0.0635 0.0316 0.0570 4,298 -0.03(-32.30%)
Nov 10, 2022 0.0842 0.0842 0.0842 0.0842 868 -0.02(-15.80%)
Oct 31, 2022 0.1000 50 -0.00(-0.79%)
Oct 27, 2022 0.1008 0 +0.00(+5.00%)
Oct 25, 2022 0.0960 0 +0.01(+11.76%)
Oct 24, 2022 0.1056 0.1056 0.0859 0.0859 547 -0.03(-28.42%)
Oct 20, 2022 0.1200 0 -0.07(-35.69%)
Oct 17, 2022 0.1866 1 -0.01(-5.99%)
Oct 05, 2022 0.1985 32 +0.09(+77.87%)
Oct 04, 2022 0.1002 0.1200 0.1002 0.1116 1,865 -0.09(-44.14%)
Oct 03, 2022 0.2102 0.2102 0.0852 0.1998 36,778 +0.07(+52.29%)
Sep 30, 2022 0.1750 0.2200 0.1312 0.1312 28,824 +0.00(+0.92%)
Sep 27, 2022 0.1300 0 -0.09(-40.88%)
Sep 23, 2022 0.2199 0 +0.03(+14.00%)
Sep 22, 2022 0.1677 0.1929 0.1677 0.1929 506 -0.03(-12.36%)
Sep 21, 2022 0.2075 0.2225 0.2075 0.2201 4,300 +0.01(+6.07%)
Sep 20, 2022 0.2075 0.2075 0.2075 0.2075 111 -0.02(-9.86%)
Sep 13, 2022 0.2302 0 +0.07(+40.11%)
Sep 12, 2022 0.1643 0.1643 0.1643 0.1643 225 -0.00(-0.79%)
Sep 02, 2022 0.1656 0 +0.00(+0.85%)
Aug 30, 2022 0.1642 0 -0.03(-14.70%)
Aug 26, 2022 0.1925 0 -0.02(-11.49%)
Aug 24, 2022 0.2175 0 -0.02(-6.53%)
Aug 22, 2022 0.2327 0 +0.06(+36.88%)
Aug 19, 2022 0.2601 0.2601 0.1700 0.1700 3,800 -0.11(-39.31%)
Aug 17, 2022 0.2801 0 -0.04(-12.11%)
Aug 16, 2022 0.4499 0.4499 0.3187 0.3187 2,120 -0.01(-3.19%)
Aug 15, 2022 0.2800 0.3292 0.2800 0.3292 7,303 +0.12(+60.98%)
Aug 11, 2022 0.2045 2 -0.12(-36.09%)
Aug 10, 2022 0.2541 0.3350 0.2541 0.3200 15,402 -0.04(-11.85%)
Aug 09, 2022 0.2700 0.5799 0.1900 0.3630 254,371 +0.05(+17.40%)
Aug 08, 2022 0.1651 0.3103 0.1651 0.3092 9,500 +0.08(+37.18%)
Aug 04, 2022 0.2254 0 -0.01(-3.10%)
Aug 03, 2022 0.2350 0.2351 0.2326 0.2326 3,500 -0.04(-15.42%)
Aug 02, 2022 0.2750 0.2750 0.2750 0.2750 1,186 -0.00(-0.04%)
Jul 29, 2022 0.2751 0 -0.06(-18.85%)
Jul 28, 2022 0.3000 0.3390 0.2999 0.3390 6,918 +0.02(+6.30%)
Jul 27, 2022 0.3190 0.3190 0.3189 0.3189 1,494 -0.02(-5.90%)
Jul 26, 2022 0.3200 0.3390 0.3000 0.3389 2,895 +0.02(+5.91%)
Jul 25, 2022 0.3900 0.3900 0.2887 0.3200 3,306 -0.16(-33.95%)
Jul 22, 2022 0.4000 0.4850 0.3300 0.4845 21,000 +0.03(+7.69%)
Jul 21, 2022 0.2800 0.4500 0.2499 0.4499 13,435 +0.15(+49.97%)
Jul 20, 2022 0.3500 0.3500 0.3000 0.3000 5,243 +0.07(+32.16%)
Jul 19, 2022 0.1500 0.4200 0.1500 0.2270 65,133 +0.09(+69.91%)
Jul 18, 2022 0.1275 0.1463 0.1092 0.1336 27,682 +0.00(+2.77%)
Jul 14, 2022 0.1300 24 -0.02(-13.22%)
Jul 13, 2022 0.1034 0.1500 0.0999 0.1498 44,282 +0.05(+45.44%)
Jul 12, 2022 0.1101 0.1254 0.1030 0.1030 26,650 +0.00(+3.00%)
Jul 11, 2022 0.1100 0.1200 0.1000 0.1000 19,824 -0.03(-22.12%)
Jul 08, 2022 0.0783 0.1284 0.0783 0.1284 9,834 +0.02(+17.58%)
Jul 07, 2022 0.1000 0.1100 0.0672 0.1092 23,614 -0.02(-15.94%)
Jul 05, 2022 0.1299 5 -0.01(-7.21%)
Jul 01, 2022 0.1200 0.2181 0.1143 0.1400 9,338 -0.01(-6.23%)
Jun 30, 2022 0.1255 0.1499 0.1254 0.1493 5,854 -0.02(-11.97%)
Jun 29, 2022 0.1649 0.1749 0.1400 0.1696 17,047 -0.04(-19.24%)
Jun 28, 2022 0.2100 0.3350 0.1500 0.2100 18,182 +0.02(+10.53%)
Jun 27, 2022 0.1900 0.1900 0.1900 0.1900 254 -0.00(-1.14%)
Jun 23, 2022 0.1922 105 +0.02(+9.77%)
Jun 21, 2022 0.1751 6 -0.03(-13.10%)
Jun 17, 2022 0.2015 0.2015 0.2015 0.2015 105 +0.00(+0.00%)
Jun 16, 2022 0.1990 0.2015 0.1990 0.2015 726 +0.00(+0.85%)
Jun 14, 2022 0.1998 0 -0.00(-0.10%)
Jun 13, 2022 0.2000 0 -0.05(-19.97%)
Jun 10, 2022 0.2500 0.2502 0.2499 0.2499 2,656 +0.04(+18.94%)
Jun 08, 2022 0.2101 102 -0.02(-8.65%)
Jun 07, 2022 0.2200 0.2300 0.2200 0.2300 946 -0.06(-20.69%)
Jun 06, 2022 0.3674 0.3774 0.2900 0.2900 2,111 +0.03(+11.54%)
Jun 02, 2022 0.2600 0 -0.06(-18.75%)
Jun 01, 2022 0.3200 0.3500 0.3200 0.3200 55,122 +0.07(+27.14%)
May 31, 2022 0.2621 0.2621 0.2502 0.2517 4,469 -0.05(-15.99%)
May 27, 2022 0.2697 0.3000 0.2697 0.2996 6,439 +0.05(+22.04%)
May 26, 2022 0.2725 0.3424 0.2455 0.2455 12,563 -0.10(-28.30%)
May 23, 2022 0.3424 0 +0.10(+42.07%)
May 20, 2022 0.2877 0.2877 0.2410 0.2410 3,830 -0.06(-19.72%)
May 19, 2022 0.3208 0.3208 0.2272 0.3002 8,488 -0.02(-6.39%)
May 18, 2022 0.3206 0.3207 0.3109 0.3207 9,258 -0.08(-19.80%)
May 16, 2022 0.3999 0 +0.00(+0.00%)
May 13, 2022 0.4000 0.4000 0.3999 0.3999 1,070 +0.05(+14.26%)
May 11, 2022 0.3500 0 +0.05(+16.47%)
May 10, 2022 0.3300 0.3301 0.3001 0.3005 8,829 +0.00(+0.17%)
May 09, 2022 0.2442 0.3417 0.2442 0.3000 83,037 +0.05(+19.28%)
May 06, 2022 0.4000 0.4000 0.2202 0.2515 38,316 -0.15(-37.78%)
May 05, 2022 0.4100 0.4500 0.4000 0.4042 48,587 -0.09(-18.75%)
May 04, 2022 0.4500 0.4975 0.4300 0.4975 12,700 +0.01(+1.55%)
May 03, 2022 0.5600 0.6799 0.4200 0.4899 23,203 +0.08(+18.85%)
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.