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

Senstar Technologies Ltd (NQ: SNT )

1.330 -0.130 (-8.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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 -0.03(-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%)
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.