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 (%)
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%)
Sep 01, 2022 2.160 2.160 2.060 2.062 11,986 -0.09(-4.11%)
Aug 31, 2022 2.090 2.150 2.090 2.150 14,260 +0.03(+1.42%)
Aug 30, 2022 2.120 2.130 2.064 2.120 31,716 +0.05(+2.42%)
Aug 29, 2022 2.080 2.100 2.030 2.070 8,612 +0.04(+1.97%)
Aug 26, 2022 2.150 2.150 2.027 2.030 13,742 -0.05(-2.40%)
Aug 25, 2022 2.080 2.222 2.010 2.080 7,819 +0.08(+4.00%)
Aug 24, 2022 2.090 2.110 2.000 2.000 9,967 -0.05(-2.44%)
Aug 23, 2022 2.100 2.230 2.010 2.050 8,825 -0.02(-0.97%)
Aug 22, 2022 2.160 2.220 2.050 2.070 15,937 -0.14(-6.33%)
Aug 19, 2022 2.220 2.380 2.200 2.210 8,323 -0.02(-0.90%)
Aug 18, 2022 2.250 2.260 2.210 2.230 15,446 -0.04(-1.76%)
Aug 17, 2022 2.230 2.280 2.205 2.270 32,604 +0.08(+3.42%)
Aug 16, 2022 2.080 2.220 2.080 2.195 32,745 +0.10(+4.77%)
Aug 15, 2022 2.050 2.095 2.040 2.095 40,584 +0.06(+2.95%)
Aug 12, 2022 2.050 2.050 1.970 2.035 31,832 +0.03(+1.24%)
Aug 11, 2022 2.040 2.040 1.960 2.010 21,043 -0.02(-0.99%)
Aug 10, 2022 2.040 2.050 1.950 2.030 27,507 +0.05(+2.53%)
Aug 09, 2022 1.890 2.010 1.890 1.980 36,021 -0.03(-1.49%)
Aug 08, 2022 1.880 2.010 1.835 2.010 49,623 +0.13(+6.91%)
Aug 05, 2022 1.870 1.880 1.820 1.880 30,818 +0.06(+3.30%)
Aug 04, 2022 1.880 1.880 1.820 1.820 7,227 -0.06(-3.11%)
Aug 03, 2022 1.830 1.930 1.830 1.879 16,466 +0.01(+0.39%)
Aug 02, 2022 1.840 1.950 1.823 1.871 152,507 +0.04(+2.25%)
Aug 01, 2022 1.830 1.840 1.800 1.830 23,067 -0.01(-0.54%)
Jul 29, 2022 1.840 1.840 1.780 1.840 12,729 +0.02(+0.90%)
Jul 28, 2022 1.840 1.840 1.790 1.824 3,105 -0.02(-0.89%)
Jul 27, 2022 1.830 1.850 1.780 1.840 25,693 +0.03(+1.66%)
Jul 26, 2022 1.820 1.820 1.770 1.810 4,619 -0.03(-1.63%)
Jul 25, 2022 1.830 1.840 1.810 1.840 6,412 +0.02(+1.28%)
Jul 22, 2022 1.790 1.830 1.780 1.817 13,904 +0.03(+1.50%)
Jul 21, 2022 1.800 1.820 1.780 1.790 10,231 +0.01(+0.28%)
Jul 20, 2022 1.802 1.810 1.770 1.785 10,723 +0.01(+0.56%)
Jul 19, 2022 1.780 1.810 1.770 1.775 9,394 -0.03(-1.39%)
Jul 18, 2022 1.770 1.810 1.770 1.800 7,344 +0.01(+0.56%)
Jul 15, 2022 1.810 1.870 1.780 1.790 20,921 -0.05(-2.72%)
Jul 14, 2022 1.890 1.890 1.840 1.840 4,503 +0.00(+0.00%)
Jul 13, 2022 1.810 1.890 1.800 1.840 11,467 +0.03(+1.66%)
Jul 12, 2022 1.800 1.840 1.800 1.810 14,157 -0.03(-1.63%)
Jul 11, 2022 1.820 1.860 1.800 1.840 9,317 -0.04(-2.39%)
Jul 08, 2022 1.930 1.940 1.820 1.885 20,471 -0.01(-0.79%)
Jul 07, 2022 1.950 1.950 1.875 1.900 2,654 +0.03(+1.60%)
Jul 06, 2022 1.880 1.900 1.860 1.870 13,617 +0.00(+0.01%)
Jul 05, 2022 1.890 1.950 1.867 1.870 5,996 +0.01(+0.54%)
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.