Senstar Technologies Ltd (NQ: SNT )

1.240 -0.010 (-0.80%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.230 1.255 1.220 1.240 5,933 -0.01(-0.80%)
Mar 27, 2024 1.280 1.280 1.225 1.250 8,560 -0.03(-2.34%)
Mar 26, 2024 1.295 1.295 1.270 1.280 4,046 +0.01(+0.79%)
Mar 25, 2024 1.270 1.340 1.270 1.270 11,927 +0.00(+0.00%)
Mar 22, 2024 1.350 1.363 1.270 1.270 57,861 -0.07(-5.22%)
Mar 21, 2024 1.200 1.350 1.150 1.340 62,464 +0.17(+14.53%)
Mar 20, 2024 1.160 1.200 1.100 1.170 47,120 +0.00(+0.01%)
Mar 19, 2024 1.200 1.210 1.150 1.170 4,068 -0.05(-4.11%)
Mar 18, 2024 1.160 1.220 1.150 1.220 51,340 +0.04(+3.51%)
Mar 15, 2024 1.210 1.240 1.141 1.179 9,591 -0.05(-4.18%)
Mar 14, 2024 1.240 1.245 1.170 1.230 32,868 +0.05(+4.68%)
Mar 13, 2024 1.150 1.180 1.140 1.175 10,589 +0.03(+2.17%)
Mar 12, 2024 1.120 1.160 1.120 1.150 39,047 +0.01(+0.88%)
Mar 11, 2024 1.130 1.140 1.120 1.140 15,374 -0.00(-0.01%)
Mar 08, 2024 1.130 1.142 1.130 1.140 6,361 +0.00(+0.34%)
Mar 07, 2024 1.140 1.140 1.130 1.136 9,634 -0.01(-1.16%)
Mar 06, 2024 1.150 1.160 1.130 1.149 4,837 +0.01(+0.83%)
Mar 05, 2024 1.130 1.143 1.130 1.140 2,462 +0.00(+0.00%)
Mar 04, 2024 1.150 1.160 1.120 1.140 6,571 +0.01(+0.88%)
Mar 01, 2024 1.120 1.150 1.120 1.130 8,603 +0.00(+0.00%)
Feb 29, 2024 1.130 1.150 1.130 1.130 3,949 -0.02(-1.31%)
Feb 28, 2024 1.140 1.160 1.130 1.145 5,139 +0.01(+0.44%)
Feb 27, 2024 1.140 1.150 1.140 1.140 11,452 +0.00(+0.00%)
Feb 26, 2024 1.140 1.150 1.140 1.140 3,518 -0.01(-0.44%)
Feb 23, 2024 1.140 1.149 1.140 1.145 5,202 -0.00(-0.24%)
Feb 22, 2024 1.140 1.157 1.140 1.148 4,201 +0.01(+0.68%)
Feb 21, 2024 1.140 1.150 1.140 1.140 24,969 -0.01(-0.44%)
Feb 20, 2024 1.130 1.145 1.130 1.145 40,971 +0.01(+0.44%)
Feb 16, 2024 1.120 1.160 1.120 1.140 26,783 +0.02(+1.79%)
Feb 15, 2024 1.150 1.170 1.100 1.120 28,956 -0.03(-2.61%)
Feb 14, 2024 1.150 1.165 1.150 1.150 12,451 -0.01(-0.86%)
Feb 13, 2024 1.150 1.170 1.150 1.160 4,861 +0.00(+0.00%)
Feb 12, 2024 1.140 1.171 1.140 1.160 3,108 +0.01(+0.87%)
Feb 09, 2024 1.160 1.170 1.150 1.150 7,481 -0.02(-1.29%)
Feb 08, 2024 1.140 1.175 1.140 1.165 4,933 +0.03(+2.19%)
Feb 07, 2024 1.140 1.140 1.140 1.140 821 +0.00(+0.00%)
Feb 06, 2024 1.140 1.150 1.130 1.140 7,162 +0.01(+0.88%)
Feb 05, 2024 1.160 1.170 1.130 1.130 1,374 -0.03(-2.16%)
Feb 02, 2024 1.140 1.180 1.130 1.155 30,015 +0.03(+2.21%)
Feb 01, 2024 1.140 1.140 1.110 1.130 3,115 +0.00(+0.00%)
Jan 31, 2024 1.120 1.140 1.120 1.130 5,906 +0.01(+0.89%)
Jan 30, 2024 1.140 1.150 1.120 1.120 25,162 +0.00(+0.00%)
Jan 29, 2024 1.120 1.140 1.110 1.120 13,441 +0.00(+0.00%)
Jan 26, 2024 1.138 1.142 1.101 1.120 17,936 -0.01(-0.88%)
Jan 25, 2024 1.130 1.131 1.130 1.130 1,860 +0.00(+0.00%)
Jan 24, 2024 1.155 1.155 1.130 1.130 1,410 -0.01(-0.88%)
Jan 23, 2024 1.160 1.170 1.140 1.140 1,593 +0.01(+0.88%)
Jan 22, 2024 1.130 1.148 1.130 1.130 5,597 +0.00(+0.00%)
Jan 19, 2024 1.134 1.163 1.130 1.130 2,307 +0.00(+0.00%)
Jan 18, 2024 1.143 1.155 1.130 1.130 7,052 +0.00(+0.00%)
Jan 17, 2024 1.130 1.132 1.130 1.130 9,099 +0.00(+0.00%)
Jan 16, 2024 1.160 1.160 1.120 1.130 93,787 -0.04(-3.42%)
Jan 12, 2024 1.160 1.190 1.160 1.170 3,811 +0.00(+0.00%)
Jan 11, 2024 1.160 1.230 1.160 1.170 3,748 -0.02(-1.68%)
Jan 10, 2024 1.216 1.217 1.180 1.190 3,284 +0.01(+0.85%)
Jan 09, 2024 1.190 1.214 1.180 1.180 3,832 -0.01(-0.84%)
Jan 08, 2024 1.200 1.240 1.152 1.190 20,713 -0.01(-0.83%)
Jan 05, 2024 1.230 1.240 1.180 1.200 31,981 +0.02(+1.69%)
Jan 04, 2024 1.180 1.240 1.170 1.180 39,813 -0.05(-4.07%)
Jan 03, 2024 1.280 1.280 1.220 1.230 10,843 -0.05(-3.91%)
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.