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 (%)
Dec 31, 2021 2.890 2.980 2.825 2.980 51,993 +0.10(+3.47%)
Dec 30, 2021 2.870 2.914 2.820 2.880 72,255 +0.03(+1.05%)
Dec 29, 2021 2.860 2.910 2.845 2.850 105,610 -0.09(-3.06%)
Dec 28, 2021 2.990 3.015 2.870 2.940 169,677 -0.05(-1.67%)
Dec 27, 2021 2.990 3.019 2.910 2.990 114,416 +0.01(+0.34%)
Dec 23, 2021 2.980 2.990 2.900 2.980 54,863 +0.01(+0.34%)
Dec 22, 2021 3.020 3.020 2.950 2.970 29,148 -0.02(-0.67%)
Dec 21, 2021 2.910 3.019 2.905 2.990 86,772 +0.07(+2.40%)
Dec 20, 2021 2.930 2.960 2.880 2.920 52,418 -0.02(-0.68%)
Dec 17, 2021 2.850 2.985 2.810 2.940 57,703 +0.01(+0.34%)
Dec 16, 2021 3.000 3.080 2.880 2.930 85,560 -0.09(-2.98%)
Dec 15, 2021 3.000 3.020 2.960 3.020 46,546 +0.00(+0.00%)
Dec 14, 2021 2.980 3.020 2.980 3.020 44,929 +0.01(+0.33%)
Dec 13, 2021 3.170 3.170 2.995 3.010 45,146 -0.02(-0.66%)
Dec 10, 2021 3.150 3.182 3.000 3.030 41,382 -0.06(-1.94%)
Dec 09, 2021 3.280 3.280 3.020 3.090 50,574 -0.19(-5.79%)
Dec 08, 2021 3.140 3.343 3.100 3.280 33,278 +0.14(+4.46%)
Dec 07, 2021 3.090 3.300 3.060 3.140 70,903 +0.14(+4.67%)
Dec 06, 2021 3.100 3.212 2.950 3.000 186,202 -0.23(-7.12%)
Dec 03, 2021 3.400 3.530 3.200 3.230 77,687 -0.14(-4.15%)
Dec 02, 2021 3.490 3.520 3.330 3.370 62,954 -0.05(-1.46%)
Dec 01, 2021 3.400 3.510 3.300 3.420 47,685 +0.07(+2.09%)
Nov 30, 2021 3.320 3.530 3.320 3.350 79,904 +0.00(+0.00%)
Nov 29, 2021 3.500 3.550 3.260 3.350 97,886 -0.18(-5.10%)
Nov 26, 2021 3.450 3.530 3.440 3.530 15,700 +0.07(+2.02%)
Nov 24, 2021 3.610 3.640 3.310 3.460 134,210 -0.18(-4.95%)
Nov 23, 2021 3.730 3.800 3.620 3.640 38,795 -0.04(-1.09%)
Nov 22, 2021 3.760 3.840 3.650 3.680 94,338 -0.13(-3.41%)
Nov 19, 2021 3.820 3.890 3.750 3.810 64,126 -0.06(-1.55%)
Nov 18, 2021 3.950 3.876 3.836 3.870 77,353 -0.05(-1.28%)
Nov 17, 2021 3.950 4.030 3.890 3.920 29,815 +0.00(+0.00%)
Nov 16, 2021 4.000 4.060 3.890 3.920 52,806 -0.11(-2.73%)
Nov 15, 2021 4.100 4.110 3.990 4.030 37,923 -0.06(-1.47%)
Nov 12, 2021 4.110 4.110 4.050 4.090 25,989 +0.00(+0.00%)
Nov 11, 2021 4.000 4.110 4.000 4.090 48,848 +0.09(+2.25%)
Nov 10, 2021 3.980 4.000 107,620 +0.05(+1.27%)
Nov 09, 2021 3.940 4.040 3.910 3.950 50,248 +0.03(+0.71%)
Nov 08, 2021 4.010 4.010 3.910 3.922 39,293 -0.08(-1.95%)
Nov 05, 2021 3.980 4.050 3.956 4.000 36,649 +0.00(+0.00%)
Nov 04, 2021 4.060 4.120 4.010 4.000 84,467 -0.07(-1.72%)
Nov 03, 2021 4.010 4.100 4.010 4.070 53,773 -0.02(-0.49%)
Nov 02, 2021 4.100 4.100 4.010 4.090 43,260 -0.03(-0.73%)
Nov 01, 2021 4.170 4.090 4.030 4.120 42,021 +0.03(+0.73%)
Oct 29, 2021 3.950 4.104 4.090 39,433 +0.16(+4.07%)
Oct 28, 2021 3.900 4.000 3.900 3.930 25,942 +0.01(+0.26%)
Oct 27, 2021 4.030 4.063 3.850 3.920 69,207 -0.12(-2.97%)
Oct 26, 2021 4.150 4.040 56,443 -0.08(-1.94%)
Oct 25, 2021 4.050 4.120 37,894 +0.07(+1.73%)
Oct 22, 2021 4.150 4.173 4.000 4.050 47,577 -0.11(-2.64%)
Oct 21, 2021 4.210 4.210 4.110 4.160 74,880 -0.02(-0.43%)
Oct 20, 2021 4.150 4.240 4.100 4.178 105,174 +0.03(+0.67%)
Oct 19, 2021 4.050 4.170 4.000 4.150 137,609 +0.10(+2.47%)
Oct 18, 2021 3.870 4.180 3.870 4.050 118,411 +0.17(+4.38%)
Oct 15, 2021 3.850 3.940 3.820 3.880 48,716 +0.01(+0.26%)
Oct 14, 2021 3.720 3.880 3.720 3.870 64,088 +0.14(+3.75%)
Oct 13, 2021 3.630 3.750 3.630 3.730 62,430 +0.07(+1.91%)
Oct 12, 2021 3.610 3.680 3.610 3.660 31,709 -0.02(-0.54%)
Oct 11, 2021 3.710 3.740 3.500 3.680 118,244 -0.08(-2.13%)
Oct 08, 2021 3.780 3.790 3.710 3.760 62,768 -0.01(-0.27%)
Oct 07, 2021 3.800 3.860 3.730 3.770 60,114 +0.01(+0.27%)
Oct 06, 2021 3.790 3.790 3.633 3.760 45,664 +0.05(+1.35%)
Oct 05, 2021 3.710 3.930 3.660 3.710 72,208 -0.02(-0.54%)
Oct 04, 2021 3.870 3.890 3.644 3.730 103,166 -0.13(-3.37%)
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.