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 (%)
Apr 29, 2022 2.380 2.438 2.300 2.340 49,396 -0.02(-0.85%)
Apr 28, 2022 2.400 2.400 2.360 2.360 45,321 -0.04(-1.66%)
Apr 27, 2022 2.390 2.450 2.390 2.400 64,932 -0.05(-2.04%)
Apr 26, 2022 2.420 2.470 2.420 2.450 9,344 +0.03(+1.24%)
Apr 25, 2022 2.380 2.420 2.380 2.420 48,540 +0.04(+1.68%)
Apr 22, 2022 2.430 2.490 2.380 2.380 17,119 -0.09(-3.64%)
Apr 21, 2022 2.470 2.490 2.465 2.470 26,354 +0.01(+0.41%)
Apr 20, 2022 2.430 2.480 2.430 2.460 9,914 +0.01(+0.41%)
Apr 19, 2022 2.450 2.470 2.390 2.450 29,392 +0.08(+3.38%)
Apr 18, 2022 2.400 2.420 2.300 2.370 106,279 -0.06(-2.47%)
Apr 14, 2022 2.400 2.439 2.390 2.430 34,480 +0.02(+0.83%)
Apr 13, 2022 2.400 2.420 2.360 2.410 28,514 +0.00(+0.00%)
Apr 12, 2022 2.400 2.440 2.400 2.410 15,081 +0.01(+0.42%)
Apr 11, 2022 2.500 2.500 2.400 2.400 43,065 -0.09(-3.61%)
Apr 08, 2022 2.510 2.540 2.452 2.490 13,303 +0.00(+0.00%)
Apr 07, 2022 2.480 2.490 2.460 2.490 21,235 -0.01(-0.40%)
Apr 06, 2022 2.540 2.550 2.450 2.500 72,344 -0.02(-0.79%)
Apr 05, 2022 2.560 2.580 2.500 2.520 45,225 -0.06(-2.20%)
Apr 04, 2022 2.560 2.610 2.550 2.577 22,979 +0.02(+0.65%)
Apr 01, 2022 2.640 2.640 2.550 2.560 23,722 -0.07(-2.66%)
Mar 31, 2022 2.590 2.640 2.580 2.630 32,456 +0.07(+2.73%)
Mar 30, 2022 2.600 2.600 2.540 2.560 23,985 -0.01(-0.39%)
Mar 29, 2022 2.520 2.575 2.500 2.570 36,790 +0.02(+0.78%)
Mar 28, 2022 2.690 2.720 2.550 2.550 50,955 -0.13(-4.85%)
Mar 25, 2022 2.700 2.720 2.680 2.680 39,308 +0.01(+0.37%)
Mar 24, 2022 2.700 2.740 2.670 2.670 64,750 -0.04(-1.48%)
Mar 23, 2022 2.620 2.845 2.550 2.710 161,763 +0.08(+3.04%)
Mar 22, 2022 2.700 2.720 2.560 2.630 81,247 -0.12(-4.36%)
Mar 21, 2022 2.560 2.790 2.520 2.750 125,033 +0.15(+5.66%)
Mar 18, 2022 2.640 2.650 2.550 2.603 20,971 -0.01(-0.40%)
Mar 17, 2022 2.562 2.672 2.540 2.613 56,270 +0.06(+2.27%)
Mar 16, 2022 2.480 2.580 2.460 2.555 22,835 +0.05(+2.20%)
Mar 15, 2022 2.463 2.537 2.460 2.500 26,573 +0.04(+1.63%)
Mar 14, 2022 2.510 2.569 2.460 2.460 50,604 -0.11(-4.41%)
Mar 11, 2022 2.640 2.676 2.500 2.574 28,742 -0.07(-2.52%)
Mar 10, 2022 2.720 2.820 2.620 2.640 55,342 -0.16(-5.71%)
Mar 09, 2022 2.500 2.840 2.500 2.800 268,997 +0.30(+12.00%)
Mar 08, 2022 2.520 2.550 2.475 2.500 39,398 -0.05(-1.96%)
Mar 07, 2022 2.570 2.590 2.500 2.550 29,390 -0.02(-0.78%)
Mar 04, 2022 2.600 2.600 2.550 2.570 13,579 -0.01(-0.39%)
Mar 03, 2022 2.540 2.622 2.540 2.580 31,696 +0.04(+1.57%)
Mar 02, 2022 2.640 2.640 2.530 2.540 9,992 +0.01(+0.40%)
Mar 01, 2022 2.650 2.650 2.530 2.530 13,473 -0.10(-3.73%)
Feb 28, 2022 2.600 2.639 2.510 2.628 22,137 +0.04(+1.46%)
Feb 25, 2022 2.670 2.660 2.560 2.590 38,310 -0.08(-3.00%)
Feb 24, 2022 2.510 2.700 2.450 2.670 129,484 +0.08(+3.09%)
Feb 23, 2022 2.610 2.610 2.462 2.590 16,484 +0.10(+4.02%)
Feb 22, 2022 2.610 2.610 2.510 2.490 67,743 -0.15(-5.58%)
Feb 18, 2022 2.637 0 -0.00(-0.11%)
Feb 17, 2022 2.580 2.680 2.560 2.640 78,487 +0.08(+3.13%)
Feb 16, 2022 2.490 2.590 2.490 2.560 53,429 +0.09(+3.64%)
Feb 15, 2022 2.440 2.480 2.420 2.470 16,869 +0.06(+2.49%)
Feb 14, 2022 2.440 2.440 2.410 2.410 29,713 -0.02(-0.82%)
Feb 11, 2022 2.480 2.480 2.390 2.430 69,281 -0.04(-1.62%)
Feb 10, 2022 2.400 2.490 2.400 2.470 25,691 +0.03(+1.23%)
Feb 09, 2022 2.410 2.500 2.380 2.440 58,800 +0.03(+1.24%)
Feb 08, 2022 2.450 2.450 2.402 2.410 15,091 -0.02(-1.03%)
Feb 07, 2022 2.360 2.470 2.358 2.435 32,570 +0.08(+3.18%)
Feb 04, 2022 2.380 2.423 2.350 2.360 32,206 +0.01(+0.43%)
Feb 03, 2022 2.530 2.350 2.350 55,815 -0.18(-7.11%)
Feb 02, 2022 2.500 2.600 2.500 2.530 30,960 +0.03(+1.20%)
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.