Skip to main content

Senstar Technologies Ltd (NQ: SNT )

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.490 1.540 1.470 1.500 9,652 +0.01(+0.67%)
Oct 10, 2024 1.530 1.540 1.490 1.490 24,127 -0.04(-2.61%)
Oct 09, 2024 1.550 1.570 1.530 1.530 10,664 -0.03(-1.92%)
Oct 08, 2024 1.550 1.560 1.520 1.560 11,077 +0.00(+0.00%)
Oct 07, 2024 1.580 1.580 1.560 1.560 13,691 -0.01(-0.64%)
Oct 04, 2024 1.560 1.580 1.550 1.570 18,123 +0.01(+0.64%)
Oct 03, 2024 1.560 1.567 1.550 1.560 8,964 +0.00(+0.00%)
Oct 02, 2024 1.590 1.590 1.560 1.560 16,973 -0.04(-2.50%)
Oct 01, 2024 1.590 1.600 1.580 1.600 13,593 +0.01(+0.63%)
Sep 30, 2024 1.570 1.600 1.570 1.590 6,413 -0.01(-0.49%)
Sep 27, 2024 1.600 1.600 1.590 1.598 7,556 +0.00(+0.07%)
Sep 26, 2024 1.570 1.597 1.570 1.597 1,219 +0.01(+0.43%)
Sep 25, 2024 1.580 1.590 1.580 1.590 2,345 +0.01(+0.63%)
Sep 24, 2024 1.600 1.600 1.580 1.580 22,762 -0.02(-1.20%)
Sep 23, 2024 1.590 1.599 1.590 1.599 3,207 +0.01(+0.58%)
Sep 20, 2024 1.600 1.600 1.580 1.590 6,994 -0.01(-0.63%)
Sep 19, 2024 1.588 1.620 1.586 1.600 2,842 -0.01(-0.62%)
Sep 18, 2024 1.600 1.610 1.590 1.610 11,763 +0.03(+1.90%)
Sep 17, 2024 1.570 1.590 1.570 1.580 7,310 -0.02(-1.25%)
Sep 16, 2024 1.590 1.610 1.590 1.600 4,053 +0.00(+0.00%)
Sep 13, 2024 1.620 1.620 1.600 1.600 980 -0.01(-0.62%)
Sep 12, 2024 1.620 1.620 1.610 1.610 5,537 -0.04(-2.14%)
Sep 11, 2024 1.623 1.650 1.610 1.645 1,646 +0.03(+1.56%)
Sep 10, 2024 1.600 1.620 1.600 1.620 444 +0.01(+0.62%)
Sep 09, 2024 1.620 1.640 1.610 1.610 9,873 -0.03(-1.83%)
Sep 06, 2024 1.620 1.660 1.620 1.640 1,083 +0.02(+1.23%)
Sep 05, 2024 1.630 1.650 1.620 1.620 946 +0.01(+0.62%)
Sep 04, 2024 1.588 1.620 1.588 1.610 2,285 -0.01(-0.61%)
Sep 03, 2024 1.580 1.620 1.580 1.620 5,134 +0.00(+0.21%)
Aug 30, 2024 1.630 1.650 1.610 1.617 4,807 -0.05(-3.26%)
Aug 29, 2024 1.654 1.700 1.654 1.671 11,428 -0.02(-1.13%)
Aug 28, 2024 1.730 1.730 1.670 1.690 6,482 -0.04(-2.03%)
Aug 27, 2024 1.740 1.740 1.710 1.725 32,431 -0.01(-0.58%)
Aug 26, 2024 1.740 1.740 1.730 1.735 60,732 -0.00(-0.28%)
Aug 23, 2024 1.630 1.740 1.630 1.740 22,970 -0.00(-0.01%)
Aug 22, 2024 1.720 1.740 1.600 1.740 64,244 +0.00(+0.01%)
Aug 21, 2024 1.700 1.740 1.701 1.740 20,563 +0.04(+2.35%)
Aug 20, 2024 1.710 1.710 1.700 1.700 2,717 -0.03(-1.73%)
Aug 19, 2024 1.710 1.740 1.650 1.730 20,853 -0.01(-0.57%)
Aug 16, 2024 1.720 1.745 1.657 1.740 193,336 +0.04(+2.35%)
Aug 15, 2024 1.640 1.700 1.600 1.700 6,171 +0.10(+6.25%)
Aug 14, 2024 1.590 1.620 1.580 1.600 11,547 +0.02(+1.27%)
Aug 13, 2024 1.570 1.585 1.550 1.580 3,662 +0.01(+0.32%)
Aug 12, 2024 1.550 1.575 1.550 1.575 6,497 +0.01(+0.88%)
Aug 09, 2024 1.575 1.575 1.560 1.561 10,169 -0.03(-1.81%)
Aug 08, 2024 1.550 1.645 1.540 1.590 13,731 +0.03(+1.92%)
Aug 07, 2024 1.550 1.587 1.540 1.560 3,793 -0.03(-1.89%)
Aug 06, 2024 1.600 1.630 1.520 1.590 10,091 -0.07(-4.22%)
Aug 05, 2024 1.600 1.660 1.510 1.660 12,781 +0.03(+1.58%)
Aug 02, 2024 1.610 1.710 1.610 1.634 5,316 -0.07(-3.88%)
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.