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

Senstar Technologies Ltd (NQ: SNT )

1.420 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 17, 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 (%)
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%)
Jan 03, 2023 1.260 1.343 1.260 1.335 26,678 +0.07(+5.95%)
Dec 30, 2022 1.250 1.270 1.240 1.260 69,749 +0.00(+0.00%)
Dec 29, 2022 1.300 1.302 1.250 1.260 77,338 -0.03(-2.33%)
Dec 28, 2022 1.340 1.340 1.290 1.290 85,521 -0.07(-5.15%)
Dec 27, 2022 1.390 1.390 1.350 1.360 44,046 -0.01(-0.73%)
Dec 23, 2022 1.380 1.380 1.350 1.370 23,846 +0.02(+1.48%)
Dec 22, 2022 1.420 1.420 1.320 1.350 90,098 +0.14(+11.11%)
Dec 21, 2022 1.230 1.250 1.210 1.215 34,461 -0.02(-2.02%)
Dec 20, 2022 1.240 1.250 1.230 1.240 17,496 -0.01(-0.80%)
Dec 19, 2022 1.250 1.270 1.240 1.250 60,647 +0.00(+0.00%)
Dec 16, 2022 1.260 1.280 1.240 1.250 38,551 -0.01(-0.79%)
Dec 15, 2022 1.250 1.260 1.250 1.260 49,780 +0.01(+0.40%)
Dec 14, 2022 1.270 1.290 1.250 1.255 53,552 -0.02(-1.67%)
Dec 13, 2022 1.300 1.310 1.250 1.276 36,273 -0.00(-0.29%)
Dec 12, 2022 1.310 1.310 1.280 1.280 37,793 -0.01(-1.16%)
Dec 09, 2022 1.290 1.300 1.290 1.295 17,630 -0.01(-0.38%)
Dec 08, 2022 1.300 1.310 1.300 1.300 36,322 -0.01(-0.76%)
Dec 07, 2022 1.390 1.390 1.300 1.310 59,250 -0.02(-1.50%)
Dec 06, 2022 1.320 1.340 1.320 1.330 18,179 -0.06(-4.32%)
Dec 05, 2022 1.380 1.400 1.370 1.390 25,671 -0.01(-0.36%)
Dec 02, 2022 1.380 1.400 1.380 1.395 47,440 -0.00(-0.36%)
Dec 01, 2022 1.430 1.430 1.389 1.400 14,152 -0.03(-2.10%)
Nov 30, 2022 1.440 1.450 1.425 1.430 45,510 -0.03(-1.95%)
Nov 29, 2022 1.450 1.467 1.450 1.458 6,962 -0.00(-0.11%)
Nov 28, 2022 1.460 1.500 1.450 1.460 14,557 -0.02(-1.35%)
Nov 25, 2022 1.450 1.500 1.450 1.480 11,047 +0.00(+0.00%)
Nov 23, 2022 1.440 1.480 1.440 1.480 32,375 +0.02(+1.11%)
Nov 22, 2022 1.480 1.500 1.440 1.464 32,935 -0.03(-1.77%)
Nov 21, 2022 1.530 1.550 1.490 1.490 46,513 -0.04(-2.79%)
Nov 18, 2022 1.550 1.567 1.510 1.533 46,915 -0.02(-1.10%)
Nov 17, 2022 1.570 1.570 1.520 1.550 34,209 -0.01(-0.96%)
Nov 16, 2022 1.580 1.580 1.560 1.565 11,547 +0.00(+0.31%)
Nov 15, 2022 1.580 1.580 1.560 1.560 18,366 -0.02(-1.26%)
Nov 14, 2022 1.580 1.594 1.580 1.580 22,391 -0.00(-0.32%)
Nov 11, 2022 1.590 1.630 1.580 1.585 30,610 -0.04(-2.16%)
Nov 10, 2022 1.580 1.630 1.580 1.620 12,765 +0.03(+1.89%)
Nov 09, 2022 1.600 1.620 1.580 1.590 20,083 -0.02(-1.24%)
Nov 08, 2022 1.610 1.630 1.595 1.610 20,309 -0.01(-0.92%)
Nov 07, 2022 1.640 1.640 1.600 1.625 12,792 +0.00(+0.31%)
Nov 04, 2022 1.646 1.646 1.560 1.620 8,955 +0.04(+2.53%)
Nov 03, 2022 1.600 1.650 1.580 1.580 61,248 -0.07(-4.24%)
Nov 02, 2022 1.640 1.650 1.630 1.650 21,687 -0.01(-0.31%)
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.