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 (%)
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%)
Mar 01, 2022 2.650 2.650 2.530 2.530 13,473 -0.10(-3.73%)
Feb 28, 2022 2.600 2.639 2.510 2.628 22,137 +0.04(+1.46%)
Feb 25, 2022 2.670 2.660 2.560 2.590 38,310 -0.08(-3.00%)
Feb 24, 2022 2.510 2.700 2.450 2.670 129,484 +0.08(+3.09%)
Feb 23, 2022 2.610 2.610 2.462 2.590 16,484 +0.10(+4.02%)
Feb 22, 2022 2.610 2.610 2.510 2.490 67,743 -0.15(-5.58%)
Feb 18, 2022 2.637 0 -0.00(-0.11%)
Feb 17, 2022 2.580 2.680 2.560 2.640 78,487 +0.08(+3.13%)
Feb 16, 2022 2.490 2.590 2.490 2.560 53,429 +0.09(+3.64%)
Feb 15, 2022 2.440 2.480 2.420 2.470 16,869 +0.06(+2.49%)
Feb 14, 2022 2.440 2.440 2.410 2.410 29,713 -0.02(-0.82%)
Feb 11, 2022 2.480 2.480 2.390 2.430 69,281 -0.04(-1.62%)
Feb 10, 2022 2.400 2.490 2.400 2.470 25,691 +0.03(+1.23%)
Feb 09, 2022 2.410 2.500 2.380 2.440 58,800 +0.03(+1.24%)
Feb 08, 2022 2.450 2.450 2.402 2.410 15,091 -0.02(-1.03%)
Feb 07, 2022 2.360 2.470 2.358 2.435 32,570 +0.08(+3.18%)
Feb 04, 2022 2.380 2.423 2.350 2.360 32,206 +0.01(+0.43%)
Feb 03, 2022 2.530 2.350 2.350 55,815 -0.18(-7.11%)
Feb 02, 2022 2.500 2.600 2.500 2.530 30,960 +0.03(+1.20%)
Feb 01, 2022 2.350 2.547 2.350 2.500 54,162 +0.13(+5.49%)
Jan 31, 2022 2.370 2.370 45,157 -0.03(-1.25%)
Jan 28, 2022 2.470 2.540 2.340 2.400 82,665 -0.08(-3.12%)
Jan 27, 2022 2.630 2.640 2.440 2.477 43,693 -0.09(-3.60%)
Jan 26, 2022 2.600 2.600 2.440 2.570 44,875 +0.08(+3.22%)
Jan 25, 2022 2.480 2.560 2.420 2.490 76,197 -0.01(-0.41%)
Jan 24, 2022 2.530 2.560 2.440 2.500 92,735 -0.06(-2.34%)
Jan 21, 2022 2.710 2.715 2.560 2.560 82,481 -0.18(-6.57%)
Jan 20, 2022 2.750 2.780 2.710 2.740 26,268 +0.00(+0.00%)
Jan 19, 2022 2.750 2.780 2.721 2.740 26,178 +0.02(+0.74%)
Jan 18, 2022 2.730 2.730 2.660 2.720 42,798 -0.03(-1.09%)
Jan 14, 2022 2.750 0 +0.03(+1.10%)
Jan 13, 2022 2.730 2.746 2.680 2.720 47,656 +0.04(+1.49%)
Jan 12, 2022 2.620 2.700 2.620 2.680 44,717 +0.04(+1.52%)
Jan 11, 2022 2.660 2.730 2.610 2.640 56,471 +0.00(+0.00%)
Jan 10, 2022 2.670 2.740 2.610 2.640 80,828 -0.04(-1.49%)
Jan 07, 2022 2.740 2.740 2.680 2.680 48,711 -0.06(-2.19%)
Jan 06, 2022 2.790 2.790 2.685 2.740 63,686 +0.01(+0.37%)
Jan 05, 2022 2.780 2.800 2.720 2.730 85,156 -0.04(-1.44%)
Jan 04, 2022 2.860 2.880 2.770 2.770 103,950 -0.10(-3.38%)
Jan 03, 2022 3.000 3.000 2.835 2.867 85,222 -0.11(-3.80%)
Dec 31, 2021 2.890 2.980 2.825 2.980 51,993 +0.10(+3.47%)
Dec 30, 2021 2.870 2.914 2.820 2.880 72,255 +0.03(+1.05%)
Dec 29, 2021 2.860 2.910 2.845 2.850 105,610 -0.09(-3.06%)
Dec 28, 2021 2.990 3.015 2.870 2.940 169,677 -0.05(-1.67%)
Dec 27, 2021 2.990 3.019 2.910 2.990 114,416 +0.01(+0.34%)
Dec 23, 2021 2.980 2.990 2.900 2.980 54,863 +0.01(+0.34%)
Dec 22, 2021 3.020 3.020 2.950 2.970 29,148 -0.02(-0.67%)
Dec 21, 2021 2.910 3.019 2.905 2.990 86,772 +0.07(+2.40%)
Dec 20, 2021 2.930 2.960 2.880 2.920 52,418 -0.02(-0.68%)
Dec 17, 2021 2.850 2.985 2.810 2.940 57,703 +0.01(+0.34%)
Dec 16, 2021 3.000 3.080 2.880 2.930 85,560 -0.09(-2.98%)
Dec 15, 2021 3.000 3.020 2.960 3.020 46,546 +0.00(+0.00%)
Dec 14, 2021 2.980 3.020 2.980 3.020 44,929 +0.01(+0.33%)
Dec 13, 2021 3.170 3.170 2.995 3.010 45,146 -0.02(-0.66%)
Dec 10, 2021 3.150 3.182 3.000 3.030 41,382 -0.06(-1.94%)
Dec 09, 2021 3.280 3.280 3.020 3.090 50,574 -0.19(-5.79%)
Dec 08, 2021 3.140 3.343 3.100 3.280 33,278 +0.14(+4.46%)
Dec 07, 2021 3.090 3.300 3.060 3.140 70,903 +0.14(+4.67%)
Dec 06, 2021 3.100 3.212 2.950 3.000 186,202 -0.23(-7.12%)
Dec 03, 2021 3.400 3.530 3.200 3.230 77,687 -0.14(-4.15%)
Dec 02, 2021 3.490 3.520 3.330 3.370 62,954 -0.05(-1.46%)
Dec 01, 2021 3.400 3.510 3.300 3.420 47,685 +0.07(+2.09%)
Nov 30, 2021 3.320 3.530 3.320 3.350 79,904 +0.00(+0.00%)
Nov 29, 2021 3.500 3.550 3.260 3.350 97,886 -0.18(-5.10%)
Nov 26, 2021 3.450 3.530 3.440 3.530 15,700 +0.07(+2.02%)
Nov 24, 2021 3.610 3.640 3.310 3.460 134,210 -0.18(-4.95%)
Nov 23, 2021 3.730 3.800 3.620 3.640 38,795 -0.04(-1.09%)
Nov 22, 2021 3.760 3.840 3.650 3.680 94,338 -0.13(-3.41%)
Nov 19, 2021 3.820 3.890 3.750 3.810 64,126 -0.06(-1.55%)
Nov 18, 2021 3.950 3.876 3.836 3.870 77,353 -0.05(-1.28%)
Nov 17, 2021 3.950 4.030 3.890 3.920 29,815 +0.00(+0.00%)
Nov 16, 2021 4.000 4.060 3.890 3.920 52,806 -0.11(-2.73%)
Nov 15, 2021 4.100 4.110 3.990 4.030 37,923 -0.06(-1.47%)
Nov 12, 2021 4.110 4.110 4.050 4.090 25,989 +0.00(+0.00%)
Nov 11, 2021 4.000 4.110 4.000 4.090 48,848 +0.09(+2.25%)
Nov 10, 2021 3.980 4.000 107,620 +0.05(+1.27%)
Nov 09, 2021 3.940 4.040 3.910 3.950 50,248 +0.03(+0.71%)
Nov 08, 2021 4.010 4.010 3.910 3.922 39,293 -0.08(-1.95%)
Nov 05, 2021 3.980 4.050 3.956 4.000 36,649 +0.00(+0.00%)
Nov 04, 2021 4.060 4.120 4.010 4.000 84,467 -0.07(-1.72%)
Nov 03, 2021 4.010 4.100 4.010 4.070 53,773 -0.02(-0.49%)
Nov 02, 2021 4.100 4.100 4.010 4.090 43,260 -0.03(-0.73%)
Nov 01, 2021 4.170 4.090 4.030 4.120 42,021 +0.03(+0.73%)
Oct 29, 2021 3.950 4.104 4.090 39,433 +0.16(+4.07%)
Oct 28, 2021 3.900 4.000 3.900 3.930 25,942 +0.01(+0.26%)
Oct 27, 2021 4.030 4.063 3.850 3.920 69,207 -0.12(-2.97%)
Oct 26, 2021 4.150 4.040 56,443 -0.08(-1.94%)
Oct 25, 2021 4.050 4.120 37,894 +0.07(+1.73%)
Oct 22, 2021 4.150 4.173 4.000 4.050 47,577 -0.11(-2.64%)
Oct 21, 2021 4.210 4.210 4.110 4.160 74,880 -0.02(-0.43%)
Oct 20, 2021 4.150 4.240 4.100 4.178 105,174 +0.03(+0.67%)
Oct 19, 2021 4.050 4.170 4.000 4.150 137,609 +0.10(+2.47%)
Oct 18, 2021 3.870 4.180 3.870 4.050 118,411 +0.17(+4.38%)
Oct 15, 2021 3.850 3.940 3.820 3.880 48,716 +0.01(+0.26%)
Oct 14, 2021 3.720 3.880 3.720 3.870 64,088 +0.14(+3.75%)
Oct 13, 2021 3.630 3.750 3.630 3.730 62,430 +0.07(+1.91%)
Oct 12, 2021 3.610 3.680 3.610 3.660 31,709 -0.02(-0.54%)
Oct 11, 2021 3.710 3.740 3.500 3.680 118,244 -0.08(-2.13%)
Oct 08, 2021 3.780 3.790 3.710 3.760 62,768 -0.01(-0.27%)
Oct 07, 2021 3.800 3.860 3.730 3.770 60,114 +0.01(+0.27%)
Oct 06, 2021 3.790 3.790 3.633 3.760 45,664 +0.05(+1.35%)
Oct 05, 2021 3.710 3.930 3.660 3.710 72,208 -0.02(-0.54%)
Oct 04, 2021 3.870 3.890 3.644 3.730 103,166 -0.13(-3.37%)
Oct 01, 2021 3.920 3.950 3.770 3.860 116,748 -0.10(-2.53%)
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.