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 (%)
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 -0.03(-2.29%)
Jun 14, 2023 1.280 1.320 1.280 1.310 17,185 +0.01(+0.77%)
Jun 13, 2023 1.300 1.320 1.300 1.300 7,900 +0.00(+0.00%)
Jun 12, 2023 1.300 1.310 1.300 1.300 2,543 +0.00(+0.00%)
Jun 09, 2023 1.330 1.380 1.300 1.300 10,768 -0.04(-2.85%)
Jun 08, 2023 1.405 1.405 1.330 1.338 11,782 -0.03(-2.32%)
Jun 07, 2023 1.350 1.370 1.350 1.370 2,927 +0.02(+1.49%)
Jun 06, 2023 1.460 1.460 1.330 1.350 45,524 -0.09(-6.26%)
Jun 05, 2023 1.420 1.500 1.400 1.440 33,958 +0.02(+1.42%)
Jun 02, 2023 1.391 1.420 1.391 1.420 11,849 +0.03(+2.48%)
Jun 01, 2023 1.374 1.410 1.350 1.385 4,091 +0.01(+0.70%)
May 31, 2023 1.385 1.400 1.370 1.376 11,613 -0.01(-1.01%)
May 30, 2023 1.390 1.390 1.330 1.390 17,334 +0.02(+1.45%)
May 26, 2023 1.370 1.395 1.305 1.370 26,585 -0.02(-1.21%)
May 25, 2023 1.380 1.410 1.360 1.387 13,091 -0.00(-0.23%)
May 24, 2023 1.390 1.418 1.390 1.390 5,416 -0.01(-0.71%)
May 23, 2023 1.400 1.420 1.380 1.400 8,201 -0.02(-1.41%)
May 22, 2023 1.470 1.490 1.420 1.420 15,094 -0.05(-3.41%)
May 19, 2023 1.490 1.510 1.470 1.470 15,679 -0.02(-1.33%)
May 18, 2023 1.470 1.500 1.470 1.490 32,161 -0.01(-0.67%)
May 17, 2023 1.540 1.540 1.470 1.500 23,737 +0.00(+0.00%)
May 16, 2023 1.480 1.550 1.480 1.500 25,505 -0.02(-1.31%)
May 15, 2023 1.560 1.560 1.480 1.520 5,401 +0.02(+1.33%)
May 12, 2023 1.540 1.550 1.480 1.500 10,224 -0.02(-1.32%)
May 11, 2023 1.530 1.535 1.510 1.520 9,760 +0.01(+0.66%)
May 10, 2023 1.510 1.580 1.500 1.510 15,678 -0.03(-1.88%)
May 09, 2023 1.490 1.539 1.480 1.539 3,054 +0.04(+3.01%)
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%)
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.