Skip to main content

Senstar Technologies Ltd (NQ: SNT )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.340 1.365 1.340 1.365 4,201 +0.00(+0.22%)
Feb 27, 2023 1.340 1.367 1.340 1.362 8,690 +0.01(+0.89%)
Feb 24, 2023 1.350 1.360 1.340 1.350 5,579 -0.01(-0.74%)
Feb 23, 2023 1.340 1.370 1.340 1.360 21,914 -0.01(-0.73%)
Feb 22, 2023 1.370 1.380 1.360 1.370 6,003 +0.02(+1.48%)
Feb 21, 2023 1.370 1.370 1.340 1.350 3,796 -0.00(-0.24%)
Feb 17, 2023 1.353 1.360 1.335 1.353 3,862 +0.00(+0.24%)
Feb 16, 2023 1.320 1.370 1.320 1.350 15,347 +0.03(+2.27%)
Feb 15, 2023 1.340 1.350 1.320 1.320 40,108 -0.02(-1.49%)
Feb 14, 2023 1.340 1.350 1.340 1.340 6,104 +0.00(+0.00%)
Feb 13, 2023 1.390 1.390 1.340 1.340 10,264 -0.01(-0.74%)
Feb 10, 2023 1.320 1.353 1.320 1.350 2,853 +0.00(+0.00%)
Feb 09, 2023 1.389 1.389 1.331 1.350 4,974 +0.02(+1.50%)
Feb 08, 2023 1.330 1.390 1.320 1.330 38,693 -0.01(-0.75%)
Feb 07, 2023 1.390 1.390 1.340 1.340 13,847 -0.04(-3.02%)
Feb 06, 2023 1.400 1.410 1.302 1.382 44,552 +0.03(+2.15%)
Feb 03, 2023 1.350 1.361 1.350 1.353 10,564 -0.02(-1.27%)
Feb 02, 2023 1.380 1.380 1.340 1.370 8,417 +0.00(+0.00%)
Feb 01, 2023 1.350 1.380 1.350 1.370 7,685 -0.00(-0.15%)
Jan 31, 2023 1.340 1.400 1.340 1.372 16,059 +0.00(+0.15%)
Jan 30, 2023 1.340 1.370 1.340 1.370 40,792 +0.02(+1.48%)
Jan 27, 2023 1.340 1.390 1.340 1.350 16,893 +0.01(+0.75%)
Jan 26, 2023 1.340 1.370 1.340 1.340 20,088 -0.02(-1.47%)
Jan 25, 2023 1.340 1.360 1.340 1.360 27,584 +0.02(+1.49%)
Jan 24, 2023 1.390 1.390 1.340 1.340 5,362 -0.03(-2.34%)
Jan 23, 2023 1.340 1.400 1.340 1.372 6,580 +0.01(+1.05%)
Jan 20, 2023 1.350 1.360 1.340 1.358 6,116 -0.01(-0.83%)
Jan 19, 2023 1.410 1.410 1.350 1.369 14,820 -0.03(-1.90%)
Jan 18, 2023 1.400 1.410 1.396 1.396 5,170 +0.01(+0.42%)
Jan 17, 2023 1.380 1.401 1.370 1.390 8,364 +0.01(+0.72%)
Jan 13, 2023 1.360 1.390 1.360 1.380 18,016 +0.02(+1.47%)
Jan 12, 2023 1.330 1.361 1.330 1.360 13,722 +0.02(+1.49%)
Jan 11, 2023 1.330 1.340 1.300 1.340 29,263 +0.04(+2.82%)
Jan 10, 2023 1.320 1.350 1.303 1.303 27,295 -0.02(-1.64%)
Jan 09, 2023 1.310 1.330 1.310 1.325 32,319 -0.01(-0.75%)
Jan 06, 2023 1.330 1.340 1.320 1.335 7,444 +0.02(+1.91%)
Jan 05, 2023 1.300 1.333 1.300 1.310 14,127 -0.01(-0.76%)
Jan 04, 2023 1.330 1.350 1.320 1.320 23,953 -0.01(-1.12%)
Jan 03, 2023 1.260 1.343 1.260 1.335 26,678 +0.07(+5.95%)
Dec 30, 2022 1.250 1.270 1.240 1.260 69,749 +0.00(+0.00%)
Dec 29, 2022 1.300 1.302 1.250 1.260 77,338 -0.03(-2.33%)
Dec 28, 2022 1.340 1.340 1.290 1.290 85,521 -0.07(-5.15%)
Dec 27, 2022 1.390 1.390 1.350 1.360 44,046 -0.01(-0.73%)
Dec 23, 2022 1.380 1.380 1.350 1.370 23,846 +0.02(+1.48%)
Dec 22, 2022 1.420 1.420 1.320 1.350 90,098 +0.14(+11.11%)
Dec 21, 2022 1.230 1.250 1.210 1.215 34,461 -0.02(-2.02%)
Dec 20, 2022 1.240 1.250 1.230 1.240 17,496 -0.01(-0.80%)
Dec 19, 2022 1.250 1.270 1.240 1.250 60,647 +0.00(+0.00%)
Dec 16, 2022 1.260 1.280 1.240 1.250 38,551 -0.01(-0.79%)
Dec 15, 2022 1.250 1.260 1.250 1.260 49,780 +0.01(+0.40%)
Dec 14, 2022 1.270 1.290 1.250 1.255 53,552 -0.02(-1.67%)
Dec 13, 2022 1.300 1.310 1.250 1.276 36,273 -0.00(-0.29%)
Dec 12, 2022 1.310 1.310 1.280 1.280 37,793 -0.01(-1.16%)
Dec 09, 2022 1.290 1.300 1.290 1.295 17,630 -0.01(-0.38%)
Dec 08, 2022 1.300 1.310 1.300 1.300 36,322 -0.01(-0.76%)
Dec 07, 2022 1.390 1.390 1.300 1.310 59,250 -0.02(-1.50%)
Dec 06, 2022 1.320 1.340 1.320 1.330 18,179 -0.06(-4.32%)
Dec 05, 2022 1.380 1.400 1.370 1.390 25,671 -0.01(-0.36%)
Dec 02, 2022 1.380 1.400 1.380 1.395 47,440 -0.00(-0.36%)
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.