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 (%)
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%)
Feb 01, 2022 2.350 2.547 2.350 2.500 54,162 +0.13(+5.49%)
Jan 31, 2022 2.370 2.370 45,157 -0.03(-1.25%)
Jan 28, 2022 2.470 2.540 2.340 2.400 82,665 -0.08(-3.12%)
Jan 27, 2022 2.630 2.640 2.440 2.477 43,693 -0.09(-3.60%)
Jan 26, 2022 2.600 2.600 2.440 2.570 44,875 +0.08(+3.22%)
Jan 25, 2022 2.480 2.560 2.420 2.490 76,197 -0.01(-0.41%)
Jan 24, 2022 2.530 2.560 2.440 2.500 92,735 -0.06(-2.34%)
Jan 21, 2022 2.710 2.715 2.560 2.560 82,481 -0.18(-6.57%)
Jan 20, 2022 2.750 2.780 2.710 2.740 26,268 +0.00(+0.00%)
Jan 19, 2022 2.750 2.780 2.721 2.740 26,178 +0.02(+0.74%)
Jan 18, 2022 2.730 2.730 2.660 2.720 42,798 -0.03(-1.09%)
Jan 14, 2022 2.750 0 +0.03(+1.10%)
Jan 13, 2022 2.730 2.746 2.680 2.720 47,656 +0.04(+1.49%)
Jan 12, 2022 2.620 2.700 2.620 2.680 44,717 +0.04(+1.52%)
Jan 11, 2022 2.660 2.730 2.610 2.640 56,471 +0.00(+0.00%)
Jan 10, 2022 2.670 2.740 2.610 2.640 80,828 -0.04(-1.49%)
Jan 07, 2022 2.740 2.740 2.680 2.680 48,711 -0.06(-2.19%)
Jan 06, 2022 2.790 2.790 2.685 2.740 63,686 +0.01(+0.37%)
Jan 05, 2022 2.780 2.800 2.720 2.730 85,156 -0.04(-1.44%)
Jan 04, 2022 2.860 2.880 2.770 2.770 103,950 -0.10(-3.38%)
Jan 03, 2022 3.000 3.000 2.835 2.867 85,222 -0.11(-3.80%)
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%)
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.