Skip to main content

Senstar Technologies Ltd (NQ: SNT )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.340 1.360 1.280 1.290 37,077 -0.05(-3.73%)
Dec 28, 2023 1.340 1.380 1.320 1.340 17,299 -0.03(-2.19%)
Dec 27, 2023 1.250 1.380 1.240 1.370 61,819 +0.09(+7.03%)
Dec 26, 2023 1.270 1.320 1.250 1.280 30,622 +0.03(+2.40%)
Dec 22, 2023 1.210 1.269 1.200 1.250 29,432 +0.00(+0.00%)
Dec 21, 2023 1.300 1.330 1.170 1.250 156,712 +0.02(+2.04%)
Dec 20, 2023 1.140 1.350 1.140 1.225 524,323 +0.08(+6.52%)
Dec 19, 2023 1.150 1.180 1.140 1.150 37,514 +0.00(+0.00%)
Dec 18, 2023 1.170 1.200 1.141 1.150 65,219 -0.05(-4.16%)
Dec 15, 2023 1.190 1.210 1.160 1.200 57,898 -0.01(-0.76%)
Dec 14, 2023 1.220 1.250 1.190 1.209 31,649 -0.02(-1.70%)
Dec 13, 2023 1.150 1.270 1.150 1.230 135,090 +0.05(+4.24%)
Dec 12, 2023 1.130 1.190 1.130 1.180 68,782 +0.04(+3.51%)
Dec 11, 2023 1.150 1.160 1.130 1.140 6,313 -0.02(-1.49%)
Dec 08, 2023 1.190 1.190 1.110 1.157 4,812 +0.02(+1.52%)
Dec 07, 2023 1.140 1.154 1.130 1.140 6,134 +0.00(+0.00%)
Dec 06, 2023 1.130 1.184 1.110 1.140 27,910 -0.00(-0.02%)
Dec 05, 2023 1.120 1.160 1.120 1.140 5,429 +0.01(+0.90%)
Dec 04, 2023 1.150 1.190 1.120 1.130 19,198 +0.00(+0.00%)
Dec 01, 2023 1.130 1.170 1.130 1.130 5,249 -0.00(-0.01%)
Nov 30, 2023 1.150 1.150 1.130 1.130 7,856 -0.02(-1.73%)
Nov 29, 2023 1.150 1.165 1.130 1.150 3,773 +0.01(+0.88%)
Nov 28, 2023 1.170 1.230 1.140 1.140 4,777 -0.03(-2.90%)
Nov 27, 2023 1.160 1.200 1.130 1.174 12,281 +0.02(+2.08%)
Nov 24, 2023 1.185 1.185 1.140 1.150 3,775 -0.04(-3.17%)
Nov 22, 2023 1.120 1.248 1.120 1.188 12,720 +0.05(+4.62%)
Nov 21, 2023 1.120 1.170 1.120 1.135 8,462 -0.03(-2.97%)
Nov 20, 2023 1.150 1.170 1.150 1.170 357,434 -0.03(-2.50%)
Nov 17, 2023 1.180 1.200 1.139 1.200 2,788 +0.01(+1.01%)
Nov 16, 2023 1.220 1.220 1.160 1.188 7,254 -0.01(-1.00%)
Nov 15, 2023 1.100 1.410 1.100 1.200 103,671 +0.07(+6.09%)
Nov 14, 2023 1.228 1.240 1.120 1.131 8,020 -0.03(-2.49%)
Nov 13, 2023 1.130 1.230 1.121 1.160 23,194 +0.00(+0.00%)
Nov 10, 2023 1.130 1.170 1.120 1.160 27,079 +0.00(+0.25%)
Nov 09, 2023 1.200 1.210 1.110 1.157 10,903 -0.00(-0.25%)
Nov 08, 2023 1.100 1.190 1.100 1.160 22,382 +0.01(+0.87%)
Nov 07, 2023 1.100 1.169 1.100 1.150 6,055 -0.01(-0.43%)
Nov 06, 2023 1.140 1.190 1.120 1.155 7,684 -0.04(-3.35%)
Nov 03, 2023 1.240 1.240 1.120 1.195 7,397 +0.02(+1.27%)
Nov 02, 2023 1.100 1.185 1.090 1.180 21,310 +0.01(+0.85%)
Nov 01, 2023 1.130 1.190 1.095 1.170 5,111 +0.04(+3.54%)
Oct 31, 2023 1.180 1.230 1.090 1.130 147,158 -0.10(-7.76%)
Oct 30, 2023 1.130 1.340 1.130 1.225 32,297 +0.09(+7.46%)
Oct 27, 2023 1.160 1.230 1.140 1.140 27,871 -0.04(-3.39%)
Oct 26, 2023 1.210 1.240 1.150 1.180 39,001 -0.02(-1.67%)
Oct 25, 2023 1.220 1.270 1.200 1.200 49,865 +0.01(+0.84%)
Oct 24, 2023 1.190 1.220 1.180 1.190 2,732 -0.04(-3.25%)
Oct 23, 2023 1.230 1.240 1.200 1.230 6,140 +0.00(+0.00%)
Oct 20, 2023 1.310 1.350 1.212 1.230 53,158 -0.12(-8.89%)
Oct 19, 2023 1.230 1.350 1.190 1.350 68,726 +0.09(+7.16%)
Oct 18, 2023 1.300 1.300 1.220 1.260 12,781 -0.02(-1.58%)
Oct 17, 2023 1.260 1.290 1.190 1.280 13,977 +0.04(+3.23%)
Oct 16, 2023 1.260 1.340 1.240 1.240 23,260 +0.01(+0.81%)
Oct 13, 2023 1.300 1.300 1.170 1.230 43,577 +0.04(+3.36%)
Oct 12, 2023 1.250 1.300 1.150 1.190 75,674 -0.09(-7.03%)
Oct 11, 2023 1.460 1.480 1.220 1.280 180,606 -0.30(-18.99%)
Oct 10, 2023 1.280 1.790 1.250 1.580 1,625,285 +0.42(+36.21%)
Oct 09, 2023 1.200 1.470 1.160 1.160 750,873 +0.04(+3.57%)
Oct 06, 2023 1.120 1.120 1.120 1.120 1,796 +0.00(+0.25%)
Oct 05, 2023 1.120 1.130 1.117 1.117 2,684 -0.00(-0.12%)
Oct 04, 2023 1.150 1.150 1.110 1.119 2,439 -0.00(-0.13%)
Oct 03, 2023 1.110 1.130 1.100 1.120 9,194 +0.01(+0.90%)
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.