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

Senstar Technologies Ltd (NQ: SNT )

1.430 +0.120 (+9.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 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 (%)
Nov 30, 2022 1.440 1.450 1.425 1.430 45,510 -0.03(-1.95%)
Nov 29, 2022 1.450 1.467 1.450 1.458 6,962 -0.00(-0.11%)
Nov 28, 2022 1.460 1.500 1.450 1.460 14,557 -0.02(-1.35%)
Nov 25, 2022 1.450 1.500 1.450 1.480 11,047 +0.00(+0.00%)
Nov 23, 2022 1.440 1.480 1.440 1.480 32,375 +0.02(+1.11%)
Nov 22, 2022 1.480 1.500 1.440 1.464 32,935 -0.03(-1.77%)
Nov 21, 2022 1.530 1.550 1.490 1.490 46,513 -0.04(-2.79%)
Nov 18, 2022 1.550 1.567 1.510 1.533 46,915 -0.02(-1.10%)
Nov 17, 2022 1.570 1.570 1.520 1.550 34,209 -0.01(-0.96%)
Nov 16, 2022 1.580 1.580 1.560 1.565 11,547 +0.00(+0.31%)
Nov 15, 2022 1.580 1.580 1.560 1.560 18,366 -0.02(-1.26%)
Nov 14, 2022 1.580 1.594 1.580 1.580 22,391 -0.00(-0.32%)
Nov 11, 2022 1.590 1.630 1.580 1.585 30,610 -0.04(-2.16%)
Nov 10, 2022 1.580 1.630 1.580 1.620 12,765 +0.03(+1.89%)
Nov 09, 2022 1.600 1.620 1.580 1.590 20,083 -0.02(-1.24%)
Nov 08, 2022 1.610 1.630 1.595 1.610 20,309 -0.01(-0.92%)
Nov 07, 2022 1.640 1.640 1.600 1.625 12,792 +0.00(+0.31%)
Nov 04, 2022 1.646 1.646 1.560 1.620 8,955 +0.04(+2.53%)
Nov 03, 2022 1.600 1.650 1.580 1.580 61,248 -0.07(-4.24%)
Nov 02, 2022 1.640 1.650 1.630 1.650 21,687 -0.01(-0.31%)
Nov 01, 2022 1.650 1.670 1.640 1.655 7,610 +0.01(+0.32%)
Oct 31, 2022 1.650 1.660 1.640 1.650 16,687 -0.03(-1.79%)
Oct 28, 2022 1.680 1.690 1.650 1.680 74,879 +0.00(+0.00%)
Oct 27, 2022 1.680 1.690 1.680 1.680 6,495 -0.02(-1.18%)
Oct 26, 2022 1.710 1.725 1.680 1.700 16,597 +0.01(+0.89%)
Oct 25, 2022 1.710 1.710 1.680 1.685 6,222 +0.01(+0.30%)
Oct 24, 2022 1.720 1.720 1.680 1.680 7,928 -0.01(-0.59%)
Oct 21, 2022 1.740 1.740 1.680 1.690 12,779 -0.06(-3.43%)
Oct 20, 2022 1.690 1.780 1.690 1.750 13,605 +0.04(+2.34%)
Oct 19, 2022 1.730 1.755 1.700 1.710 22,934 -0.03(-1.72%)
Oct 18, 2022 1.740 1.770 1.740 1.740 3,709 -0.03(-1.69%)
Oct 17, 2022 1.790 1.790 1.720 1.770 32,609 +0.03(+1.46%)
Oct 14, 2022 1.740 1.785 1.740 1.744 6,006 -0.03(-1.44%)
Oct 13, 2022 1.740 1.800 1.740 1.770 6,018 +0.02(+1.43%)
Oct 12, 2022 1.750 1.775 1.740 1.745 11,373 +0.01(+0.29%)
Oct 11, 2022 1.740 1.760 1.740 1.740 18,438 +0.00(+0.00%)
Oct 10, 2022 1.750 1.795 1.740 1.740 4,911 -0.01(-0.57%)
Oct 07, 2022 1.750 1.800 1.750 1.750 4,871 -0.06(-3.31%)
Oct 06, 2022 1.750 1.850 1.750 1.810 7,253 -0.01(-0.55%)
Oct 05, 2022 1.730 1.860 1.720 1.820 8,648 +0.00(+0.00%)
Oct 04, 2022 1.700 1.850 1.700 1.820 14,920 +0.11(+6.43%)
Oct 03, 2022 1.700 1.730 1.700 1.710 22,129 -0.02(-1.16%)
Sep 30, 2022 1.740 1.750 1.720 1.730 12,872 -0.04(-2.26%)
Sep 29, 2022 1.780 1.795 1.720 1.770 32,055 -0.04(-2.21%)
Sep 28, 2022 1.810 1.830 1.780 1.810 8,287 +0.00(+0.00%)
Sep 27, 2022 1.820 1.849 1.800 1.810 16,981 -0.03(-1.90%)
Sep 26, 2022 1.830 1.845 1.830 1.845 13,283 +0.01(+0.81%)
Sep 23, 2022 1.840 1.840 1.830 1.830 20,013 -0.01(-0.54%)
Sep 22, 2022 1.840 1.890 1.830 1.840 60,929 -0.05(-2.41%)
Sep 21, 2022 1.850 1.885 1.830 1.885 12,367 +0.03(+1.37%)
Sep 20, 2022 1.840 1.900 1.840 1.860 5,560 +0.01(+0.54%)
Sep 19, 2022 1.830 1.956 1.830 1.850 17,793 -0.10(-5.13%)
Sep 16, 2022 1.910 1.973 1.900 1.950 9,606 +0.00(+0.00%)
Sep 15, 2022 1.940 1.976 1.940 1.950 8,224 +0.00(+0.00%)
Sep 14, 2022 1.910 2.000 1.900 1.950 12,875 +0.06(+3.17%)
Sep 13, 2022 1.840 1.890 1.830 1.890 24,928 +0.03(+1.89%)
Sep 12, 2022 1.850 1.875 1.850 1.855 9,662 -0.03(-1.85%)
Sep 09, 2022 1.870 1.930 1.851 1.890 15,754 +0.01(+0.53%)
Sep 08, 2022 1.900 1.930 1.877 1.880 2,504 +0.03(+1.62%)
Sep 07, 2022 1.830 1.930 1.830 1.850 8,813 -0.03(-1.60%)
Sep 06, 2022 2.020 2.020 1.870 1.880 26,903 -0.15(-7.39%)
Sep 02, 2022 2.060 2.132 2.030 2.030 16,383 -0.03(-1.54%)
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.