Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senstar Technologies Ltd (NQ: SNT )

3.150 +0.360 (+12.90%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 2.800 3.150 2.800 3.150 74,594 +0.36(+12.90%)
Nov 27, 2024 2.970 3.000 2.780 2.790 47,835 -0.19(-6.38%)
Nov 26, 2024 2.950 2.990 2.810 2.980 23,303 +0.02(+0.68%)
Nov 25, 2024 3.040 3.040 2.870 2.960 86,600 -0.03(-1.00%)
Nov 22, 2024 2.950 3.210 2.860 2.990 158,377 +0.03(+1.01%)
Nov 21, 2024 2.900 3.039 2.890 2.960 77,903 +0.07(+2.42%)
Nov 20, 2024 2.520 2.950 2.410 2.890 135,708 +0.36(+14.23%)
Nov 19, 2024 2.750 2.770 2.500 2.530 108,220 -0.17(-6.30%)
Nov 18, 2024 2.700 3.145 2.700 2.700 308,248 +0.07(+2.66%)
Nov 15, 2024 2.350 2.640 2.260 2.630 192,490 +0.24(+10.04%)
Nov 14, 2024 2.240 2.480 2.240 2.390 155,532 +0.05(+2.14%)
Nov 13, 2024 2.480 2.500 2.300 2.340 210,552 +0.10(+4.46%)
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.