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 (%)
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%)
May 02, 2022 2.320 2.460 2.180 2.190 103,634 -0.15(-6.41%)
Apr 29, 2022 2.380 2.438 2.300 2.340 49,396 -0.02(-0.85%)
Apr 28, 2022 2.400 2.400 2.360 2.360 45,321 -0.04(-1.66%)
Apr 27, 2022 2.390 2.450 2.390 2.400 64,932 -0.05(-2.04%)
Apr 26, 2022 2.420 2.470 2.420 2.450 9,344 +0.03(+1.24%)
Apr 25, 2022 2.380 2.420 2.380 2.420 48,540 +0.04(+1.68%)
Apr 22, 2022 2.430 2.490 2.380 2.380 17,119 -0.09(-3.64%)
Apr 21, 2022 2.470 2.490 2.465 2.470 26,354 +0.01(+0.41%)
Apr 20, 2022 2.430 2.480 2.430 2.460 9,914 +0.01(+0.41%)
Apr 19, 2022 2.450 2.470 2.390 2.450 29,392 +0.08(+3.38%)
Apr 18, 2022 2.400 2.420 2.300 2.370 106,279 -0.06(-2.47%)
Apr 14, 2022 2.400 2.439 2.390 2.430 34,480 +0.02(+0.83%)
Apr 13, 2022 2.400 2.420 2.360 2.410 28,514 +0.00(+0.00%)
Apr 12, 2022 2.400 2.440 2.400 2.410 15,081 +0.01(+0.42%)
Apr 11, 2022 2.500 2.500 2.400 2.400 43,065 -0.09(-3.61%)
Apr 08, 2022 2.510 2.540 2.452 2.490 13,303 +0.00(+0.00%)
Apr 07, 2022 2.480 2.490 2.460 2.490 21,235 -0.01(-0.40%)
Apr 06, 2022 2.540 2.550 2.450 2.500 72,344 -0.02(-0.79%)
Apr 05, 2022 2.560 2.580 2.500 2.520 45,225 -0.06(-2.20%)
Apr 04, 2022 2.560 2.610 2.550 2.577 22,979 +0.02(+0.65%)
Apr 01, 2022 2.640 2.640 2.550 2.560 23,722 -0.07(-2.66%)
Mar 31, 2022 2.590 2.640 2.580 2.630 32,456 +0.07(+2.73%)
Mar 30, 2022 2.600 2.600 2.540 2.560 23,985 -0.01(-0.39%)
Mar 29, 2022 2.520 2.575 2.500 2.570 36,790 +0.02(+0.78%)
Mar 28, 2022 2.690 2.720 2.550 2.550 50,955 -0.13(-4.85%)
Mar 25, 2022 2.700 2.720 2.680 2.680 39,308 +0.01(+0.37%)
Mar 24, 2022 2.700 2.740 2.670 2.670 64,750 -0.04(-1.48%)
Mar 23, 2022 2.620 2.845 2.550 2.710 161,763 +0.08(+3.04%)
Mar 22, 2022 2.700 2.720 2.560 2.630 81,247 -0.12(-4.36%)
Mar 21, 2022 2.560 2.790 2.520 2.750 125,033 +0.15(+5.66%)
Mar 18, 2022 2.640 2.650 2.550 2.603 20,971 -0.01(-0.40%)
Mar 17, 2022 2.562 2.672 2.540 2.613 56,270 +0.06(+2.27%)
Mar 16, 2022 2.480 2.580 2.460 2.555 22,835 +0.05(+2.20%)
Mar 15, 2022 2.463 2.537 2.460 2.500 26,573 +0.04(+1.63%)
Mar 14, 2022 2.510 2.569 2.460 2.460 50,604 -0.11(-4.41%)
Mar 11, 2022 2.640 2.676 2.500 2.574 28,742 -0.07(-2.52%)
Mar 10, 2022 2.720 2.820 2.620 2.640 55,342 -0.16(-5.71%)
Mar 09, 2022 2.500 2.840 2.500 2.800 268,997 +0.30(+12.00%)
Mar 08, 2022 2.520 2.550 2.475 2.500 39,398 -0.05(-1.96%)
Mar 07, 2022 2.570 2.590 2.500 2.550 29,390 -0.02(-0.78%)
Mar 04, 2022 2.600 2.600 2.550 2.570 13,579 -0.01(-0.39%)
Mar 03, 2022 2.540 2.622 2.540 2.580 31,696 +0.04(+1.57%)
Mar 02, 2022 2.640 2.640 2.530 2.540 9,992 +0.01(+0.40%)
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.