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 (%)
Sep 29, 2023 1.130 1.130 1.110 1.110 1,264 +0.00(+0.00%)
Sep 28, 2023 1.110 1.130 1.110 1.110 1,316 +0.00(+0.00%)
Sep 27, 2023 1.120 1.140 1.110 1.110 7,852 -0.02(-1.77%)
Sep 26, 2023 1.130 1.140 1.110 1.130 21,351 +0.00(+0.00%)
Sep 25, 2023 1.140 1.130 1.130 1.130 1,875 +0.00(+0.00%)
Sep 22, 2023 1.130 1.140 1.130 1.130 5,856 +0.00(+0.00%)
Sep 21, 2023 1.130 1.149 1.130 1.130 10,115 +0.00(+0.00%)
Sep 20, 2023 1.140 1.140 1.130 1.130 4,981 -0.00(-0.06%)
Sep 19, 2023 1.180 1.184 1.130 1.131 4,295 -0.02(-1.68%)
Sep 18, 2023 1.160 1.160 1.150 1.150 15,832 -0.02(-1.58%)
Sep 15, 2023 1.130 1.169 1.130 1.169 6,825 +0.04(+3.41%)
Sep 14, 2023 1.150 1.160 1.130 1.130 18,419 -0.02(-1.74%)
Sep 13, 2023 1.170 1.188 1.150 1.150 14,181 -0.02(-1.71%)
Sep 12, 2023 1.190 1.190 1.160 1.170 10,258 -0.03(-2.50%)
Sep 11, 2023 1.180 1.200 1.180 1.200 1,727 +0.02(+1.69%)
Sep 08, 2023 1.180 1.181 1.180 1.180 2,880 +0.00(+0.00%)
Sep 07, 2023 1.180 1.200 1.180 1.180 6,956 +0.00(+0.00%)
Sep 06, 2023 1.200 1.212 1.180 1.180 13,046 -0.03(-2.48%)
Sep 05, 2023 1.200 1.230 1.200 1.210 16,993 +0.01(+0.83%)
Sep 01, 2023 1.200 1.230 1.200 1.200 2,928 -0.02(-1.64%)
Aug 31, 2023 1.200 1.229 1.200 1.220 6,804 +0.02(+1.67%)
Aug 30, 2023 1.200 1.200 1.200 1.200 6,266 +0.00(+0.00%)
Aug 29, 2023 1.200 1.210 1.200 1.200 999 +0.00(+0.00%)
Aug 28, 2023 1.200 1.226 1.200 1.200 6,694 -0.02(-1.64%)
Aug 25, 2023 1.210 1.230 1.200 1.220 3,887 +0.02(+1.67%)
Aug 24, 2023 1.210 1.230 1.200 1.200 4,886 -0.01(-0.83%)
Aug 23, 2023 1.210 1.220 1.210 1.210 4,536 +0.00(+0.00%)
Aug 22, 2023 1.200 1.220 1.200 1.210 3,696 -0.01(-0.81%)
Aug 21, 2023 1.227 1.227 1.210 1.220 12,140 -0.00(-0.01%)
Aug 18, 2023 1.220 1.221 1.210 1.220 4,367 +0.00(+0.00%)
Aug 17, 2023 1.210 1.230 1.210 1.220 6,235 +0.00(+0.00%)
Aug 16, 2023 1.230 1.230 1.220 1.220 32,395 -0.01(-0.81%)
Aug 15, 2023 1.240 1.235 1.230 1.230 22,208 +0.00(+0.00%)
Aug 14, 2023 1.250 1.250 1.230 1.230 3,526 +0.00(+0.00%)
Aug 11, 2023 1.230 1.240 1.230 1.230 3,360 -0.01(-0.81%)
Aug 10, 2023 1.210 1.250 1.210 1.240 7,190 +0.02(+1.64%)
Aug 09, 2023 1.290 1.290 1.220 1.220 11,143 -0.01(-0.81%)
Aug 08, 2023 1.250 1.250 1.230 1.230 2,477 -0.02(-1.60%)
Aug 07, 2023 1.240 1.260 1.220 1.250 28,696 +0.00(+0.40%)
Aug 04, 2023 1.230 1.245 1.220 1.245 12,953 +0.01(+0.40%)
Aug 03, 2023 1.150 1.240 1.150 1.240 13,231 +0.02(+1.64%)
Aug 02, 2023 1.210 1.240 1.210 1.220 7,110 -0.02(-1.61%)
Aug 01, 2023 1.180 1.240 1.180 1.240 9,061 +0.03(+2.48%)
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%)
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.