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

Senstar Technologies Ltd (NQ: SNT )

1.370 -0.020 (-1.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 6, 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 (%)
Oct 31, 2023 1.180 1.230 1.090 1.130 147,158 -0.10(-7.76%)
Oct 30, 2023 1.130 1.340 1.130 1.225 32,297 +0.09(+7.46%)
Oct 27, 2023 1.160 1.230 1.140 1.140 27,871 -0.04(-3.39%)
Oct 26, 2023 1.210 1.240 1.150 1.180 39,001 -0.02(-1.67%)
Oct 25, 2023 1.220 1.270 1.200 1.200 49,865 +0.01(+0.84%)
Oct 24, 2023 1.190 1.220 1.180 1.190 2,732 -0.04(-3.25%)
Oct 23, 2023 1.230 1.240 1.200 1.230 6,140 +0.00(+0.00%)
Oct 20, 2023 1.310 1.350 1.212 1.230 53,158 -0.12(-8.89%)
Oct 19, 2023 1.230 1.350 1.190 1.350 68,726 +0.09(+7.16%)
Oct 18, 2023 1.300 1.300 1.220 1.260 12,781 -0.02(-1.58%)
Oct 17, 2023 1.260 1.290 1.190 1.280 13,977 +0.04(+3.23%)
Oct 16, 2023 1.260 1.340 1.240 1.240 23,260 +0.01(+0.81%)
Oct 13, 2023 1.300 1.300 1.170 1.230 43,577 +0.04(+3.36%)
Oct 12, 2023 1.250 1.300 1.150 1.190 75,674 -0.09(-7.03%)
Oct 11, 2023 1.460 1.480 1.220 1.280 180,606 -0.30(-18.99%)
Oct 10, 2023 1.280 1.790 1.250 1.580 1,625,285 +0.42(+36.21%)
Oct 09, 2023 1.200 1.470 1.160 1.160 750,873 +0.04(+3.57%)
Oct 06, 2023 1.120 1.120 1.120 1.120 1,796 +0.00(+0.25%)
Oct 05, 2023 1.120 1.130 1.117 1.117 2,684 -0.00(-0.12%)
Oct 04, 2023 1.150 1.150 1.110 1.119 2,439 -0.00(-0.13%)
Oct 03, 2023 1.110 1.130 1.100 1.120 9,194 +0.01(+0.90%)
Oct 02, 2023 1.110 1.111 1.110 1.110 5,316 +0.00(+0.00%)
Sep 29, 2023 1.130 1.130 1.110 1.110 1,264 +0.00(+0.00%)
Sep 28, 2023 1.110 1.130 1.110 1.110 1,316 +0.00(+0.00%)
Sep 27, 2023 1.120 1.140 1.110 1.110 7,852 -0.02(-1.77%)
Sep 26, 2023 1.130 1.140 1.110 1.130 21,351 +0.00(+0.00%)
Sep 25, 2023 1.140 1.130 1.130 1.130 1,875 +0.00(+0.00%)
Sep 22, 2023 1.130 1.140 1.130 1.130 5,856 +0.00(+0.00%)
Sep 21, 2023 1.130 1.149 1.130 1.130 10,115 +0.00(+0.00%)
Sep 20, 2023 1.140 1.140 1.130 1.130 4,981 -0.00(-0.06%)
Sep 19, 2023 1.180 1.184 1.130 1.131 4,295 -0.02(-1.68%)
Sep 18, 2023 1.160 1.160 1.150 1.150 15,832 -0.02(-1.58%)
Sep 15, 2023 1.130 1.169 1.130 1.169 6,825 +0.04(+3.41%)
Sep 14, 2023 1.150 1.160 1.130 1.130 18,419 -0.02(-1.74%)
Sep 13, 2023 1.170 1.188 1.150 1.150 14,181 -0.02(-1.71%)
Sep 12, 2023 1.190 1.190 1.160 1.170 10,258 -0.03(-2.50%)
Sep 11, 2023 1.180 1.200 1.180 1.200 1,727 +0.02(+1.69%)
Sep 08, 2023 1.180 1.181 1.180 1.180 2,880 +0.00(+0.00%)
Sep 07, 2023 1.180 1.200 1.180 1.180 6,956 +0.00(+0.00%)
Sep 06, 2023 1.200 1.212 1.180 1.180 13,046 -0.03(-2.48%)
Sep 05, 2023 1.200 1.230 1.200 1.210 16,993 +0.01(+0.83%)
Sep 01, 2023 1.200 1.230 1.200 1.200 2,928 -0.02(-1.64%)
Aug 31, 2023 1.200 1.229 1.200 1.220 6,804 +0.02(+1.67%)
Aug 30, 2023 1.200 1.200 1.200 1.200 6,266 +0.00(+0.00%)
Aug 29, 2023 1.200 1.210 1.200 1.200 999 +0.00(+0.00%)
Aug 28, 2023 1.200 1.226 1.200 1.200 6,694 -0.02(-1.64%)
Aug 25, 2023 1.210 1.230 1.200 1.220 3,887 +0.02(+1.67%)
Aug 24, 2023 1.210 1.230 1.200 1.200 4,886 -0.01(-0.83%)
Aug 23, 2023 1.210 1.220 1.210 1.210 4,536 +0.00(+0.00%)
Aug 22, 2023 1.200 1.220 1.200 1.210 3,696 -0.01(-0.81%)
Aug 21, 2023 1.227 1.227 1.210 1.220 12,140 -0.00(-0.01%)
Aug 18, 2023 1.220 1.221 1.210 1.220 4,367 +0.00(+0.00%)
Aug 17, 2023 1.210 1.230 1.210 1.220 6,235 +0.00(+0.00%)
Aug 16, 2023 1.230 1.230 1.220 1.220 32,395 -0.01(-0.81%)
Aug 15, 2023 1.240 1.235 1.230 1.230 22,208 +0.00(+0.00%)
Aug 14, 2023 1.250 1.250 1.230 1.230 3,526 +0.00(+0.00%)
Aug 11, 2023 1.230 1.240 1.230 1.230 3,360 -0.01(-0.81%)
Aug 10, 2023 1.210 1.250 1.210 1.240 7,190 +0.02(+1.64%)
Aug 09, 2023 1.290 1.290 1.220 1.220 11,143 -0.01(-0.81%)
Aug 08, 2023 1.250 1.250 1.230 1.230 2,477 -0.02(-1.60%)
Aug 07, 2023 1.240 1.260 1.220 1.250 28,696 +0.00(+0.40%)
Aug 04, 2023 1.230 1.245 1.220 1.245 12,953 +0.01(+0.40%)
Aug 03, 2023 1.150 1.240 1.150 1.240 13,231 +0.02(+1.64%)
Aug 02, 2023 1.210 1.240 1.210 1.220 7,110 -0.02(-1.61%)
Aug 01, 2023 1.180 1.240 1.180 1.240 9,061 +0.03(+2.48%)
Jul 31, 2023 1.230 1.240 1.210 1.210 11,455 -0.03(-2.02%)
Jul 28, 2023 1.210 1.240 1.200 1.235 14,711 +0.04(+2.92%)
Jul 27, 2023 1.210 1.250 1.200 1.200 7,562 +0.00(+0.00%)
Jul 26, 2023 1.200 1.220 1.200 1.200 2,345 +0.00(+0.00%)
Jul 25, 2023 1.200 1.221 1.200 1.200 6,637 -0.02(-1.64%)
Jul 24, 2023 1.200 1.230 1.200 1.220 7,974 +0.02(+1.67%)
Jul 21, 2023 1.230 1.230 1.200 1.200 2,394 +0.00(+0.00%)
Jul 20, 2023 1.230 1.230 1.200 1.200 2,176 -0.03(-2.44%)
Jul 19, 2023 1.200 1.235 1.205 1.230 7,355 +0.03(+2.50%)
Jul 18, 2023 1.190 1.210 1.190 1.200 17,194 +0.00(+0.00%)
Jul 17, 2023 1.180 1.210 1.180 1.200 5,685 +0.01(+0.84%)
Jul 14, 2023 1.190 1.210 1.180 1.190 4,636 -0.02(-1.65%)
Jul 13, 2023 1.210 1.230 1.200 1.210 3,197 +0.00(+0.41%)
Jul 12, 2023 1.180 1.230 1.180 1.205 3,278 +0.00(+0.41%)
Jul 11, 2023 1.200 1.220 1.200 1.200 7,363 +0.01(+0.85%)
Jul 10, 2023 1.180 1.200 1.180 1.190 11,614 -0.02(-1.65%)
Jul 07, 2023 1.190 1.220 1.190 1.210 3,383 +0.02(+1.68%)
Jul 06, 2023 1.210 1.230 1.180 1.190 2,116 -0.01(-0.83%)
Jul 05, 2023 1.160 1.230 1.160 1.200 8,798 -0.03(-2.44%)
Jul 03, 2023 1.210 1.240 1.200 1.230 2,306 +0.02(+1.65%)
Jun 30, 2023 1.230 1.260 1.210 1.210 5,786 +0.00(+0.00%)
Jun 29, 2023 1.240 1.240 1.210 1.210 4,565 -0.01(-0.82%)
Jun 28, 2023 1.220 1.250 1.220 1.220 12,297 -0.01(-0.68%)
Jun 27, 2023 1.220 1.228 1.200 1.228 3,734 +0.01(+0.68%)
Jun 26, 2023 1.170 1.270 1.170 1.220 11,340 +0.03(+2.52%)
Jun 23, 2023 1.190 1.210 1.190 1.190 32,597 -0.02(-1.65%)
Jun 22, 2023 1.230 1.230 1.205 1.210 32,685 -0.02(-1.63%)
Jun 21, 2023 1.250 1.265 1.230 1.230 35,807 -0.03(-2.38%)
Jun 20, 2023 1.280 1.291 1.260 1.260 54,895 -0.02(-1.56%)
Jun 16, 2023 1.280 1.280 1.280 1.280 4,389 +0.00(+0.00%)
Jun 15, 2023 1.300 1.300 1.280 1.280 30,657 -0.21(-14.33%)
May 08, 2023 1.460 1.500 1.460 1.494 22,226 +0.02(+1.64%)
May 05, 2023 1.430 1.490 1.430 1.470 11,881 +0.01(+0.68%)
May 04, 2023 1.450 1.470 1.430 1.460 3,655 -0.01(-0.34%)
May 03, 2023 1.450 1.490 1.450 1.465 9,311 +0.02(+1.03%)
May 02, 2023 1.470 1.470 1.430 1.450 6,992 -0.01(-0.68%)
May 01, 2023 1.470 1.490 1.440 1.460 10,737 -0.01(-0.68%)
Apr 28, 2023 1.420 1.480 1.420 1.470 3,640 +0.00(+0.00%)
Apr 27, 2023 1.420 1.481 1.420 1.470 9,744 +0.00(+0.00%)
Apr 26, 2023 1.469 1.470 1.422 1.470 7,531 +0.03(+2.08%)
Apr 25, 2023 1.450 1.470 1.440 1.440 22,254 -0.05(-3.36%)
Apr 24, 2023 1.490 1.490 1.450 1.490 14,044 +0.00(+0.30%)
Apr 21, 2023 1.490 1.500 1.480 1.486 11,583 +0.02(+1.06%)
Apr 20, 2023 1.420 1.470 1.410 1.470 108,790 +0.10(+7.30%)
Apr 19, 2023 1.340 1.370 1.340 1.370 9,281 +0.02(+1.48%)
Apr 18, 2023 1.390 1.390 1.340 1.350 26,894 -0.03(-2.17%)
Apr 17, 2023 1.370 1.390 1.370 1.380 9,750 -0.01(-0.72%)
Apr 14, 2023 1.372 1.400 1.372 1.390 7,986 +0.00(+0.00%)
Apr 13, 2023 1.380 1.390 1.360 1.390 26,312 +0.00(+0.00%)
Apr 12, 2023 1.380 1.400 1.380 1.390 4,470 -0.01(-0.71%)
Apr 11, 2023 1.390 1.410 1.390 1.400 1,411 -0.00(-0.01%)
Apr 10, 2023 1.380 1.410 1.380 1.400 9,961 +0.02(+1.45%)
Apr 06, 2023 1.350 1.392 1.350 1.380 25,174 +0.00(+0.00%)
Apr 05, 2023 1.370 1.390 1.350 1.380 42,411 -0.02(-1.43%)
Apr 04, 2023 1.380 1.400 1.380 1.400 36,102 +0.04(+2.94%)
Apr 03, 2023 1.360 1.420 1.356 1.360 15,320 -0.01(-0.84%)
Mar 31, 2023 1.410 1.410 1.350 1.371 13,288 -0.01(-0.62%)
Mar 30, 2023 1.380 1.410 1.380 1.380 1,638 -0.01(-0.73%)
Mar 29, 2023 1.360 1.401 1.350 1.390 17,625 +0.01(+0.73%)
Mar 28, 2023 1.340 1.380 1.340 1.380 8,658 +0.00(+0.00%)
Mar 27, 2023 1.370 1.380 1.340 1.380 36,511 +0.01(+0.74%)
Mar 24, 2023 1.350 1.370 1.320 1.370 5,329 +0.03(+2.23%)
Mar 23, 2023 1.320 1.344 1.300 1.340 10,918 +0.01(+0.75%)
Mar 22, 2023 1.320 1.335 1.320 1.330 2,124 +0.00(+0.00%)
Mar 21, 2023 1.310 1.340 1.310 1.330 12,162 +0.00(+0.00%)
Mar 20, 2023 1.300 1.336 1.300 1.330 12,938 +0.02(+1.53%)
Mar 17, 2023 1.340 1.340 1.300 1.310 10,606 -0.04(-2.96%)
Mar 16, 2023 1.330 1.370 1.310 1.350 7,094 +0.02(+1.50%)
Mar 15, 2023 1.310 1.360 1.310 1.330 10,427 -0.03(-2.03%)
Mar 14, 2023 1.343 1.357 1.340 1.357 51,929 -0.01(-0.55%)
Mar 13, 2023 1.340 1.380 1.340 1.365 13,958 +0.01(+1.11%)
Mar 10, 2023 1.340 1.350 1.340 1.350 5,186 -0.03(-2.17%)
Mar 09, 2023 1.370 1.385 1.341 1.380 26,689 +0.01(+0.73%)
Mar 08, 2023 1.370 1.380 1.370 1.370 8,197 -0.01(-0.71%)
Mar 07, 2023 1.370 1.380 1.370 1.380 3,504 +0.00(+0.02%)
Mar 06, 2023 1.371 1.400 1.370 1.379 3,864 -0.02(-1.11%)
Mar 03, 2023 1.410 1.410 1.370 1.395 6,365 +0.01(+0.36%)
Mar 02, 2023 1.420 1.420 1.390 1.390 5,378 -0.04(-2.79%)
Mar 01, 2023 1.400 1.440 1.400 1.430 18,640 +0.06(+4.75%)
Feb 28, 2023 1.340 1.365 1.340 1.365 4,201 +0.00(+0.22%)
Feb 27, 2023 1.340 1.367 1.340 1.362 8,690 +0.01(+0.89%)
Feb 24, 2023 1.350 1.360 1.340 1.350 5,579 -0.01(-0.74%)
Feb 23, 2023 1.340 1.370 1.340 1.360 21,914 -0.01(-0.73%)
Feb 22, 2023 1.370 1.380 1.360 1.370 6,003 +0.02(+1.48%)
Feb 21, 2023 1.370 1.370 1.340 1.350 3,796 -0.00(-0.24%)
Feb 17, 2023 1.353 1.360 1.335 1.353 3,862 +0.00(+0.24%)
Feb 16, 2023 1.320 1.370 1.320 1.350 15,347 +0.03(+2.27%)
Feb 15, 2023 1.340 1.350 1.320 1.320 40,108 -0.02(-1.49%)
Feb 14, 2023 1.340 1.350 1.340 1.340 6,104 +0.00(+0.00%)
Feb 13, 2023 1.390 1.390 1.340 1.340 10,264 -0.01(-0.74%)
Feb 10, 2023 1.320 1.353 1.320 1.350 2,853 +0.00(+0.00%)
Feb 09, 2023 1.389 1.389 1.331 1.350 4,974 +0.02(+1.50%)
Feb 08, 2023 1.330 1.390 1.320 1.330 38,693 -0.01(-0.75%)
Feb 07, 2023 1.390 1.390 1.340 1.340 13,847 -0.04(-3.02%)
Feb 06, 2023 1.400 1.410 1.302 1.382 44,552 +0.03(+2.15%)
Feb 03, 2023 1.350 1.361 1.350 1.353 10,564 -0.02(-1.27%)
Feb 02, 2023 1.380 1.380 1.340 1.370 8,417 +0.00(+0.00%)
Feb 01, 2023 1.350 1.380 1.350 1.370 7,685 -0.00(-0.15%)
Jan 31, 2023 1.340 1.400 1.340 1.372 16,059 +0.00(+0.15%)
Jan 30, 2023 1.340 1.370 1.340 1.370 40,792 +0.02(+1.48%)
Jan 27, 2023 1.340 1.390 1.340 1.350 16,893 +0.01(+0.75%)
Jan 26, 2023 1.340 1.370 1.340 1.340 20,088 -0.02(-1.47%)
Jan 25, 2023 1.340 1.360 1.340 1.360 27,584 +0.02(+1.49%)
Jan 24, 2023 1.390 1.390 1.340 1.340 5,362 -0.03(-2.34%)
Jan 23, 2023 1.340 1.400 1.340 1.372 6,580 +0.01(+1.05%)
Jan 20, 2023 1.350 1.360 1.340 1.358 6,116 -0.01(-0.83%)
Jan 19, 2023 1.410 1.410 1.350 1.369 14,820 -0.03(-1.90%)
Jan 18, 2023 1.400 1.410 1.396 1.396 5,170 +0.01(+0.42%)
Jan 17, 2023 1.380 1.401 1.370 1.390 8,364 +0.01(+0.72%)
Jan 13, 2023 1.360 1.390 1.360 1.380 18,016 +0.02(+1.47%)
Jan 12, 2023 1.330 1.361 1.330 1.360 13,722 +0.02(+1.49%)
Jan 11, 2023 1.330 1.340 1.300 1.340 29,263 +0.04(+2.82%)
Jan 10, 2023 1.320 1.350 1.303 1.303 27,295 -0.02(-1.64%)
Jan 09, 2023 1.310 1.330 1.310 1.325 32,319 -0.01(-0.75%)
Jan 06, 2023 1.330 1.340 1.320 1.335 7,444 +0.02(+1.91%)
Jan 05, 2023 1.300 1.333 1.300 1.310 14,127 -0.01(-0.76%)
Jan 04, 2023 1.330 1.350 1.320 1.320 23,953 -0.01(-1.12%)
Jan 03, 2023 1.260 1.343 1.260 1.335 26,678 +0.07(+5.95%)
Dec 30, 2022 1.250 1.270 1.240 1.260 69,749 +0.00(+0.00%)
Dec 29, 2022 1.300 1.302 1.250 1.260 77,338 -0.03(-2.33%)
Dec 28, 2022 1.340 1.340 1.290 1.290 85,521 -0.07(-5.15%)
Dec 27, 2022 1.390 1.390 1.350 1.360 44,046 -0.01(-0.73%)
Dec 23, 2022 1.380 1.380 1.350 1.370 23,846 +0.02(+1.48%)
Dec 22, 2022 1.420 1.420 1.320 1.350 90,098 +0.14(+11.11%)
Dec 21, 2022 1.230 1.250 1.210 1.215 34,461 -0.02(-2.02%)
Dec 20, 2022 1.240 1.250 1.230 1.240 17,496 -0.01(-0.80%)
Dec 19, 2022 1.250 1.270 1.240 1.250 60,647 +0.00(+0.00%)
Dec 16, 2022 1.260 1.280 1.240 1.250 38,551 -0.01(-0.79%)
Dec 15, 2022 1.250 1.260 1.250 1.260 49,780 +0.01(+0.40%)
Dec 14, 2022 1.270 1.290 1.250 1.255 53,552 -0.02(-1.67%)
Dec 13, 2022 1.300 1.310 1.250 1.276 36,273 -0.00(-0.29%)
Dec 12, 2022 1.310 1.310 1.280 1.280 37,793 -0.01(-1.16%)
Dec 09, 2022 1.290 1.300 1.290 1.295 17,630 -0.01(-0.38%)
Dec 08, 2022 1.300 1.310 1.300 1.300 36,322 -0.01(-0.76%)
Dec 07, 2022 1.390 1.390 1.300 1.310 59,250 -0.02(-1.50%)
Dec 06, 2022 1.320 1.340 1.320 1.330 18,179 -0.06(-4.32%)
Dec 05, 2022 1.380 1.400 1.370 1.390 25,671 -0.01(-0.36%)
Dec 02, 2022 1.380 1.400 1.380 1.395 47,440 -0.00(-0.36%)
Dec 01, 2022 1.430 1.430 1.389 1.400 14,152 -0.03(-2.10%)
Nov 30, 2022 1.440 1.450 1.425 1.430 45,510 -0.03(-1.95%)
Nov 29, 2022 1.450 1.467 1.450 1.458 6,962 -0.00(-0.11%)
Nov 28, 2022 1.460 1.500 1.450 1.460 14,557 -0.02(-1.35%)
Nov 25, 2022 1.450 1.500 1.450 1.480 11,047 +0.00(+0.00%)
Nov 23, 2022 1.440 1.480 1.440 1.480 32,375 +0.02(+1.11%)
Nov 22, 2022 1.480 1.500 1.440 1.464 32,935 -0.03(-1.77%)
Nov 21, 2022 1.530 1.550 1.490 1.490 46,513 -0.04(-2.79%)
Nov 18, 2022 1.550 1.567 1.510 1.533 46,915 -0.02(-1.10%)
Nov 17, 2022 1.570 1.570 1.520 1.550 34,209 -0.01(-0.96%)
Nov 16, 2022 1.580 1.580 1.560 1.565 11,547 +0.00(+0.31%)
Nov 15, 2022 1.580 1.580 1.560 1.560 18,366 -0.02(-1.26%)
Nov 14, 2022 1.580 1.594 1.580 1.580 22,391 -0.00(-0.32%)
Nov 11, 2022 1.590 1.630 1.580 1.585 30,610 -0.04(-2.16%)
Nov 10, 2022 1.580 1.630 1.580 1.620 12,765 +0.03(+1.89%)
Nov 09, 2022 1.600 1.620 1.580 1.590 20,083 -0.02(-1.24%)
Nov 08, 2022 1.610 1.630 1.595 1.610 20,309 -0.01(-0.92%)
Nov 07, 2022 1.640 1.640 1.600 1.625 12,792 +0.00(+0.31%)
Nov 04, 2022 1.646 1.646 1.560 1.620 8,955 +0.04(+2.53%)
Nov 03, 2022 1.600 1.650 1.580 1.580 61,248 -0.07(-4.24%)
Nov 02, 2022 1.640 1.650 1.630 1.650 21,687 -0.01(-0.31%)
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.