Senstar Technologies Ltd (NQ: SNT )

1.720 -0.050 (-2.82%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.730 1.760 1.650 1.720 35,840 -0.05(-3.10%)
Jun 20, 2024 1.810 1.838 1.760 1.775 14,915 -0.10(-5.08%)
Jun 18, 2024 2.010 2.010 1.780 1.870 49,947 -0.03(-1.58%)
Jun 17, 2024 1.800 2.190 1.690 1.900 586,753 +0.22(+13.10%)
Jun 14, 2024 1.400 1.700 1.400 1.680 262,049 +0.32(+23.53%)
Jun 13, 2024 1.364 1.440 1.335 1.360 25,698 -0.02(-1.45%)
Jun 12, 2024 1.450 1.450 1.380 1.380 4,907 -0.06(-4.17%)
Jun 11, 2024 1.410 1.458 1.410 1.440 12,353 -0.01(-0.69%)
Jun 10, 2024 1.390 1.460 1.350 1.450 11,825 +0.08(+5.84%)
Jun 07, 2024 1.320 1.380 1.310 1.370 4,881 +0.02(+1.48%)
Jun 06, 2024 1.340 1.355 1.330 1.350 8,937 -0.02(-1.46%)
Jun 05, 2024 1.360 1.405 1.360 1.370 14,444 -0.05(-3.34%)
Jun 04, 2024 1.440 1.440 1.400 1.417 26,102 -0.00(-0.18%)
Jun 03, 2024 1.430 1.450 1.410 1.420 7,870 -0.04(-2.74%)
May 31, 2024 1.430 1.480 1.420 1.460 22,807 +0.01(+0.69%)
May 30, 2024 1.560 1.560 1.440 1.450 27,996 -0.11(-7.05%)
May 29, 2024 1.590 1.600 1.536 1.560 65,573 -0.01(-0.64%)
May 28, 2024 1.520 1.570 1.520 1.570 28,153 +0.09(+6.08%)
May 24, 2024 1.520 1.530 1.480 1.480 3,515 -0.04(-2.63%)
May 23, 2024 1.490 1.566 1.490 1.520 23,282 +0.02(+1.33%)
May 22, 2024 1.410 1.500 1.410 1.500 16,297 +0.07(+4.89%)
May 21, 2024 1.450 1.450 1.430 1.430 2,179 -0.03(-2.05%)
May 20, 2024 1.480 1.485 1.420 1.460 16,359 -0.01(-0.68%)
May 17, 2024 1.430 1.500 1.410 1.470 43,299 +0.03(+2.08%)
May 16, 2024 1.410 1.450 1.400 1.440 15,608 -0.01(-0.69%)
May 15, 2024 1.430 1.460 1.400 1.450 7,720 -0.01(-0.68%)
May 14, 2024 1.280 1.470 1.280 1.460 85,289 +0.06(+4.29%)
May 13, 2024 1.280 1.400 1.280 1.400 1,703 +0.13(+10.24%)
May 10, 2024 1.350 1.390 1.270 1.270 26,877 -0.06(-4.51%)
May 09, 2024 1.397 1.397 1.330 1.330 5,782 -0.03(-2.21%)
May 08, 2024 1.420 1.420 1.360 1.360 1,823 +0.00(+0.00%)
May 07, 2024 1.400 1.400 1.360 1.360 3,443 -0.01(-0.73%)
May 06, 2024 1.380 1.410 1.370 1.370 3,814 -0.02(-1.44%)
May 03, 2024 1.450 1.450 1.380 1.390 3,711 -0.04(-2.80%)
May 02, 2024 1.370 1.430 1.340 1.430 14,756 +0.03(+2.14%)
May 01, 2024 1.430 1.430 1.390 1.400 3,577 -0.03(-2.10%)
Apr 30, 2024 1.420 1.430 1.360 1.430 14,999 +0.02(+1.43%)
Apr 29, 2024 1.450 1.460 1.365 1.410 100,608 -0.02(-1.41%)
Apr 26, 2024 1.370 1.430 1.360 1.430 21,456 +0.12(+8.99%)
Apr 25, 2024 1.350 1.350 1.300 1.312 1,397 -0.02(-1.35%)
Apr 24, 2024 1.350 1.418 1.330 1.330 12,355 +0.00(+0.00%)
Apr 23, 2024 1.400 1.425 1.310 1.330 22,917 -0.13(-8.90%)
Apr 22, 2024 1.410 1.460 1.410 1.460 142,296 +0.02(+1.39%)
Apr 19, 2024 1.320 1.460 1.300 1.440 108,699 +0.03(+2.13%)
Apr 18, 2024 1.460 1.460 1.350 1.410 16,094 -0.01(-0.70%)
Apr 17, 2024 1.550 1.550 1.420 1.420 25,007 -0.08(-5.33%)
Apr 16, 2024 1.400 1.520 1.390 1.500 63,577 +0.12(+8.70%)
Apr 15, 2024 1.350 1.430 1.345 1.380 82,883 +0.03(+2.22%)
Apr 12, 2024 1.296 1.400 1.287 1.350 142,098 +0.06(+4.65%)
Apr 11, 2024 1.260 1.300 1.250 1.290 1,340 +0.01(+0.39%)
Apr 10, 2024 1.220 1.300 1.220 1.285 24,420 +0.05(+4.47%)
Apr 09, 2024 1.250 1.250 1.200 1.230 7,677 -0.01(-0.81%)
Apr 08, 2024 1.240 1.240 1.220 1.240 9,903 -0.01(-0.80%)
Apr 05, 2024 1.200 1.330 1.190 1.250 61,479 +0.04(+3.31%)
Apr 04, 2024 1.170 1.230 1.170 1.210 1,122 +0.05(+4.31%)
Apr 03, 2024 1.140 1.190 1.140 1.160 15,041 -0.01(-0.85%)
Apr 02, 2024 1.170 1.220 1.080 1.170 43,863 -0.04(-2.90%)
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.