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 (%)
Jul 29, 2022 1.840 1.840 1.780 1.840 12,729 +0.02(+0.90%)
Jul 28, 2022 1.840 1.840 1.790 1.824 3,105 -0.02(-0.89%)
Jul 27, 2022 1.830 1.850 1.780 1.840 25,693 +0.03(+1.66%)
Jul 26, 2022 1.820 1.820 1.770 1.810 4,619 -0.03(-1.63%)
Jul 25, 2022 1.830 1.840 1.810 1.840 6,412 +0.02(+1.28%)
Jul 22, 2022 1.790 1.830 1.780 1.817 13,904 +0.03(+1.50%)
Jul 21, 2022 1.800 1.820 1.780 1.790 10,231 +0.01(+0.28%)
Jul 20, 2022 1.802 1.810 1.770 1.785 10,723 +0.01(+0.56%)
Jul 19, 2022 1.780 1.810 1.770 1.775 9,394 -0.03(-1.39%)
Jul 18, 2022 1.770 1.810 1.770 1.800 7,344 +0.01(+0.56%)
Jul 15, 2022 1.810 1.870 1.780 1.790 20,921 -0.05(-2.72%)
Jul 14, 2022 1.890 1.890 1.840 1.840 4,503 +0.00(+0.00%)
Jul 13, 2022 1.810 1.890 1.800 1.840 11,467 +0.03(+1.66%)
Jul 12, 2022 1.800 1.840 1.800 1.810 14,157 -0.03(-1.63%)
Jul 11, 2022 1.820 1.860 1.800 1.840 9,317 -0.04(-2.39%)
Jul 08, 2022 1.930 1.940 1.820 1.885 20,471 -0.01(-0.79%)
Jul 07, 2022 1.950 1.950 1.875 1.900 2,654 +0.03(+1.60%)
Jul 06, 2022 1.880 1.900 1.860 1.870 13,617 +0.00(+0.01%)
Jul 05, 2022 1.890 1.950 1.867 1.870 5,996 +0.01(+0.54%)
Jul 01, 2022 1.980 1.980 1.860 1.860 3,635 -0.11(-5.58%)
Jun 30, 2022 1.960 2.000 1.820 1.970 4,713 -0.01(-0.51%)
Jun 29, 2022 2.040 2.040 1.850 1.980 26,774 +0.05(+2.85%)
Jun 28, 2022 2.000 2.000 1.870 1.925 35,916 -0.01(-0.51%)
Jun 27, 2022 1.990 2.000 1.914 1.935 4,744 -0.00(-0.26%)
Jun 24, 2022 1.880 1.989 1.880 1.940 6,052 +0.05(+2.65%)
Jun 23, 2022 1.910 1.970 1.880 1.890 29,526 -0.09(-4.54%)
Jun 22, 2022 2.030 2.030 1.910 1.980 35,070 -0.03(-1.26%)
Jun 21, 2022 2.050 2.050 1.960 2.005 4,782 +0.05(+2.31%)
Jun 17, 2022 2.000 2.030 1.960 1.960 16,130 -0.02(-0.94%)
Jun 16, 2022 2.000 2.030 1.960 1.978 13,471 -0.04(-2.05%)
Jun 15, 2022 2.040 2.040 1.960 2.020 9,554 +0.04(+2.03%)
Jun 14, 2022 1.950 2.040 1.950 1.980 12,760 +0.00(+0.25%)
Jun 13, 2022 2.050 2.050 1.960 1.975 13,355 -0.12(-5.57%)
Jun 10, 2022 2.080 2.140 2.035 2.091 5,420 -0.01(-0.41%)
Jun 09, 2022 2.100 2.120 2.050 2.100 11,108 -0.02(-0.71%)
Jun 08, 2022 2.170 2.170 2.100 2.115 14,326 -0.03(-1.63%)
Jun 07, 2022 2.130 2.180 2.100 2.150 13,317 +0.02(+0.94%)
Jun 06, 2022 2.200 2.200 2.110 2.130 20,772 -0.02(-0.93%)
Jun 03, 2022 2.040 2.180 2.025 2.150 37,884 +0.11(+5.39%)
Jun 02, 2022 1.980 2.070 1.980 2.040 18,331 -0.02(-1.21%)
Jun 01, 2022 2.020 2.097 1.990 2.065 16,657 +0.04(+2.23%)
May 31, 2022 2.000 2.110 2.000 2.020 15,953 -0.01(-0.49%)
May 27, 2022 2.000 2.140 1.980 2.030 19,222 +0.01(+0.50%)
May 26, 2022 1.970 2.075 1.970 2.020 23,337 +0.00(+0.00%)
May 25, 2022 2.152 2.160 1.901 2.020 48,987 -0.10(-4.86%)
May 24, 2022 2.170 2.170 2.090 2.123 21,389 +0.01(+0.63%)
May 23, 2022 2.200 2.200 2.110 2.110 7,122 -0.07(-3.21%)
May 20, 2022 2.140 2.200 2.130 2.180 20,796 +0.03(+1.40%)
May 19, 2022 2.110 2.150 2.110 2.150 15,633 +0.03(+1.65%)
May 18, 2022 2.150 2.150 2.110 2.115 9,577 -0.00(-0.13%)
May 17, 2022 2.170 2.180 2.110 2.118 19,486 +0.01(+0.37%)
May 16, 2022 2.200 2.200 2.110 2.110 17,784 -0.07(-3.21%)
May 13, 2022 2.260 2.260 2.110 2.180 9,779 +0.05(+2.35%)
May 12, 2022 2.200 2.200 2.130 2.130 17,651 -0.06(-2.74%)
May 11, 2022 2.200 2.270 2.190 2.190 63,404 -0.01(-0.45%)
May 10, 2022 2.170 2.215 2.130 2.200 15,496 +0.07(+3.29%)
May 09, 2022 2.190 2.198 2.112 2.130 122,325 -0.06(-2.96%)
May 06, 2022 2.270 2.270 2.180 2.195 65,391 -0.01(-0.45%)
May 05, 2022 2.210 2.299 2.200 2.205 22,175 -0.08(-3.33%)
May 04, 2022 2.180 2.330 2.180 2.281 16,659 +0.06(+2.75%)
May 03, 2022 2.180 2.300 2.180 2.220 50,970 +0.03(+1.37%)
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.