Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Senstar Technologies Corporation - Common Shares (NQ:SNT)

4.530 -0.110 (-2.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 16, 2025 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 16, 2025 4.670 4.729 4.510 4.530 42,609 -0.11(-2.37%)
Jul 15, 2025 4.700 4.800 4.566 4.640 42,882 -0.06(-1.28%)
Jul 14, 2025 4.630 4.790 4.570 4.700 47,170 +0.02(+0.43%)
Jul 11, 2025 4.690 4.700 4.500 4.680 35,352 -0.01(-0.21%)
Jul 10, 2025 4.660 4.750 4.500 4.690 87,874 +0.01(+0.21%)
Jul 09, 2025 4.840 4.923 4.600 4.680 77,610 -0.16(-3.31%)
Jul 08, 2025 4.710 4.860 4.710 4.840 61,454 +0.10(+2.11%)
Jul 07, 2025 5.000 5.040 4.700 4.740 75,432 -0.30(-5.95%)
Jul 03, 2025 4.830 5.040 4.790 5.040 68,782 +0.31(+6.55%)
Jul 02, 2025 4.630 4.810 4.600 4.730 33,814 +0.10(+2.16%)
Jul 01, 2025 4.780 4.840 4.600 4.630 79,169 -0.10(-2.11%)
Jun 30, 2025 4.400 4.810 4.350 4.730 102,266 +0.33(+7.50%)
Jun 27, 2025 4.600 4.640 4.300 4.400 154,096 -0.24(-5.17%)
Jun 26, 2025 4.800 4.800 4.560 4.640 50,873 -0.09(-1.90%)
Jun 25, 2025 4.830 4.940 4.560 4.730 101,705 -0.07(-1.46%)
Jun 24, 2025 4.900 4.900 4.700 4.800 143,459 +0.00(+0.00%)
Jun 23, 2025 4.860 4.980 4.700 4.800 428,704 +0.08(+1.69%)
Jun 20, 2025 4.400 4.910 4.300 4.720 581,610 +0.61(+14.96%)
Jun 18, 2025 4.040 4.120 3.942 4.106 37,180 +0.01(+0.27%)
Jun 17, 2025 4.120 4.137 4.030 4.095 14,485 -0.03(-0.61%)
Jun 16, 2025 4.020 4.150 4.000 4.120 86,605 +0.16(+4.04%)
Jun 13, 2025 4.010 4.090 3.809 3.960 120,656 +0.02(+0.51%)
Jun 12, 2025 3.820 4.050 3.750 3.940 33,179 +0.08(+2.07%)
Jun 11, 2025 3.740 3.860 3.725 3.860 17,589 +0.11(+2.93%)
Jun 10, 2025 3.810 3.850 3.710 3.750 19,807 -0.10(-2.60%)
Jun 09, 2025 3.710 3.950 3.710 3.850 36,787 +0.07(+1.85%)
Jun 06, 2025 3.900 3.900 3.650 3.780 41,083 -0.08(-2.07%)
Jun 05, 2025 4.050 4.060 3.712 3.860 56,338 -0.16(-3.98%)
Jun 04, 2025 4.120 4.140 3.863 4.020 33,562 -0.06(-1.47%)
Jun 03, 2025 4.160 4.250 3.870 4.080 98,589 -0.08(-1.93%)
Jun 02, 2025 4.170 4.290 4.060 4.160 231,488 +0.03(+0.73%)
May 30, 2025 3.900 4.209 3.860 4.130 196,225 +0.26(+6.86%)
May 29, 2025 3.880 3.968 3.850 3.865 25,560 -0.01(-0.39%)
May 28, 2025 3.860 3.890 3.720 3.880 52,001 +0.13(+3.47%)
May 27, 2025 3.840 3.967 3.710 3.750 110,282 +0.01(+0.27%)
May 23, 2025 3.800 3.890 3.700 3.740 45,079 -0.06(-1.58%)
May 22, 2025 3.840 3.915 3.749 3.800 30,617 -0.03(-0.78%)
May 21, 2025 3.940 3.949 3.750 3.830 26,359 -0.06(-1.67%)
May 20, 2025 3.930 3.970 3.850 3.895 37,493 -0.05(-1.27%)
May 19, 2025 3.560 3.970 3.560 3.945 140,660 +0.38(+10.76%)
May 16, 2025 3.544 3.650 3.420 3.562 259,321 +0.04(+1.19%)
May 15, 2025 3.510 3.550 3.450 3.520 15,542 -0.03(-0.85%)
May 14, 2025 3.640 3.640 3.470 3.550 16,449 -0.04(-1.04%)
May 13, 2025 3.500 3.637 3.465 3.587 10,776 +0.06(+1.63%)
May 12, 2025 3.560 3.640 3.425 3.530 19,600 +0.03(+0.86%)
May 09, 2025 3.350 3.500 3.300 3.500 15,963 +0.15(+4.48%)
May 08, 2025 3.250 3.350 3.250 3.350 15,438 +0.06(+1.69%)
May 07, 2025 3.344 3.344 3.270 3.294 2,836 -0.03(-0.78%)
May 06, 2025 3.375 3.449 3.320 3.320 6,028 -0.13(-3.77%)
May 05, 2025 3.540 3.540 3.330 3.450 29,487 -0.04(-1.29%)
May 02, 2025 3.500 3.540 3.380 3.495 13,577 -0.00(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.