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

Senstar Technologies Ltd (NQ: SNT )

1.330 -0.130 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Mar 31, 2023 1.410 1.410 1.350 1.371 13,288 -0.01(-0.62%)
Mar 30, 2023 1.380 1.410 1.380 1.380 1,638 -0.01(-0.73%)
Mar 29, 2023 1.360 1.401 1.350 1.390 17,625 +0.01(+0.73%)
Mar 28, 2023 1.340 1.380 1.340 1.380 8,658 +0.00(+0.00%)
Mar 27, 2023 1.370 1.380 1.340 1.380 36,511 +0.01(+0.74%)
Mar 24, 2023 1.350 1.370 1.320 1.370 5,329 +0.03(+2.23%)
Mar 23, 2023 1.320 1.344 1.300 1.340 10,918 +0.01(+0.75%)
Mar 22, 2023 1.320 1.335 1.320 1.330 2,124 +0.00(+0.00%)
Mar 21, 2023 1.310 1.340 1.310 1.330 12,162 +0.00(+0.00%)
Mar 20, 2023 1.300 1.336 1.300 1.330 12,938 +0.02(+1.53%)
Mar 17, 2023 1.340 1.340 1.300 1.310 10,606 -0.04(-2.96%)
Mar 16, 2023 1.330 1.370 1.310 1.350 7,094 +0.02(+1.50%)
Mar 15, 2023 1.310 1.360 1.310 1.330 10,427 -0.03(-2.03%)
Mar 14, 2023 1.343 1.357 1.340 1.357 51,929 -0.01(-0.55%)
Mar 13, 2023 1.340 1.380 1.340 1.365 13,958 +0.01(+1.11%)
Mar 10, 2023 1.340 1.350 1.340 1.350 5,186 -0.03(-2.17%)
Mar 09, 2023 1.370 1.385 1.341 1.380 26,689 +0.01(+0.73%)
Mar 08, 2023 1.370 1.380 1.370 1.370 8,197 -0.01(-0.71%)
Mar 07, 2023 1.370 1.380 1.370 1.380 3,504 +0.00(+0.02%)
Mar 06, 2023 1.371 1.400 1.370 1.379 3,864 -0.02(-1.11%)
Mar 03, 2023 1.410 1.410 1.370 1.395 6,365 +0.01(+0.36%)
Mar 02, 2023 1.420 1.420 1.390 1.390 5,378 -0.04(-2.79%)
Mar 01, 2023 1.400 1.440 1.400 1.430 18,640 +0.06(+4.75%)
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%)
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.