Skip to main content

Senstar Technologies Ltd (NQ: SNT )

2.240 +0.500 (+28.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 1.700 2.335 1.700 2.240 703,103 +0.50(+28.74%)
Nov 11, 2024 1.560 1.740 1.560 1.740 149,911 +0.17(+10.83%)
Nov 08, 2024 1.590 1.590 1.561 1.570 18,737 +0.01(+0.64%)
Nov 07, 2024 1.530 1.580 1.530 1.560 6,660 -0.00(-0.32%)
Nov 06, 2024 1.510 1.590 1.510 1.565 19,091 -0.01(-0.63%)
Nov 05, 2024 1.570 1.600 1.558 1.575 24,898 -0.02(-1.25%)
Nov 04, 2024 1.500 1.600 1.500 1.595 75,735 +0.05(+3.57%)
Nov 01, 2024 1.490 1.550 1.480 1.540 56,290 +0.06(+4.05%)
Oct 31, 2024 1.460 1.490 1.460 1.480 5,332 -0.02(-1.33%)
Oct 30, 2024 1.480 1.500 1.480 1.500 6,333 -0.00(-0.01%)
Oct 29, 2024 1.400 1.500 1.400 1.500 13,874 +0.04(+2.74%)
Oct 28, 2024 1.460 1.480 1.460 1.460 8,436 -0.03(-1.68%)
Oct 25, 2024 1.490 1.490 1.470 1.485 6,975 +0.01(+0.34%)
Oct 24, 2024 1.480 1.490 1.470 1.480 1,675 +0.00(+0.00%)
Oct 23, 2024 1.490 1.490 1.480 1.480 3,430 -0.02(-1.33%)
Oct 22, 2024 1.480 1.500 1.480 1.500 16,267 +0.00(+0.00%)
Oct 21, 2024 1.523 1.523 1.480 1.500 1,404 -0.03(-1.96%)
Oct 18, 2024 1.500 1.540 1.490 1.530 12,073 -0.02(-1.29%)
Oct 17, 2024 1.490 1.550 1.490 1.550 13,731 +0.02(+1.31%)
Oct 16, 2024 1.510 1.550 1.499 1.530 11,415 +0.00(+0.00%)
Oct 15, 2024 1.530 1.550 1.520 1.530 10,865 -0.01(-0.65%)
Oct 14, 2024 1.500 1.545 1.500 1.540 2,637 +0.04(+2.67%)
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%)
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.