Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentage Holdings Inc (NQ: SNTG )

2.248 -0.062 (-2.68%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 6, 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 (%)
Sep 28, 2023 1.700 74 -0.10(-5.76%)
Sep 27, 2023 1.760 1.840 1.690 1.804 6,815 -0.03(-1.64%)
Sep 26, 2023 1.840 1.840 1.761 1.834 1,206 +0.03(+1.89%)
Sep 25, 2023 1.740 1.850 1.700 1.800 4,143 +0.12(+7.14%)
Sep 22, 2023 1.780 1.840 1.680 1.680 4,127 -0.05(-2.89%)
Sep 21, 2023 1.900 1.970 1.730 1.730 8,746 -0.19(-9.80%)
Sep 20, 2023 1.770 1.931 1.770 1.918 8,486 +0.14(+7.75%)
Sep 19, 2023 1.840 1.840 1.780 1.780 523 +0.00(+0.00%)
Sep 18, 2023 1.720 1.850 1.680 1.780 7,685 +0.13(+7.88%)
Sep 15, 2023 1.826 1.870 1.650 1.650 4,467 -0.07(-4.18%)
Sep 14, 2023 1.760 1.820 1.600 1.722 10,672 -0.10(-5.38%)
Sep 13, 2023 1.820 1.820 1.820 1.820 374 +0.00(+0.01%)
Sep 12, 2023 1.890 1.890 1.720 1.820 1,296 +0.06(+3.40%)
Sep 11, 2023 1.720 1.760 1.722 1.760 2,036 -0.11(-5.81%)
Sep 08, 2023 1.873 1.873 1.750 1.869 550 +0.05(+2.82%)
Sep 07, 2023 1.800 1.841 1.700 1.817 1,115 -0.07(-3.84%)
Sep 06, 2023 1.700 1.890 1.700 1.890 2,003 +0.01(+0.53%)
Sep 05, 2023 1.800 1.880 1.800 1.880 334 -0.02(-1.05%)
Sep 01, 2023 1.800 1.900 1.740 1.900 1,903 +0.16(+9.20%)
Aug 31, 2023 1.880 1.890 1.690 1.740 6,681 -0.14(-7.45%)
Aug 30, 2023 1.990 1.988 1.760 1.880 2,461 +0.14(+8.05%)
Aug 29, 2023 1.998 1.998 1.700 1.740 5,467 -0.12(-6.45%)
Aug 28, 2023 1.900 1.900 1.790 1.860 1,489 +0.07(+3.76%)
Aug 25, 2023 1.732 1.855 1.732 1.793 1,782 +0.07(+4.22%)
Aug 24, 2023 1.750 1.780 1.720 1.720 1,788 -0.02(-1.15%)
Aug 23, 2023 2.000 2.000 1.730 1.740 5,488 -0.02(-1.14%)
Aug 22, 2023 1.750 1.860 1.720 1.760 7,702 -0.01(-0.56%)
Aug 21, 2023 1.830 1.961 1.760 1.770 5,837 -0.12(-6.35%)
Aug 18, 2023 1.750 1.890 1.740 1.890 12,553 +0.08(+4.42%)
Aug 17, 2023 1.970 1.970 1.810 1.810 5,560 -0.23(-11.27%)
Aug 16, 2023 2.020 2.055 1.890 2.040 16,597 -0.01(-0.49%)
Aug 15, 2023 2.170 2.195 2.050 2.050 655 -0.11(-5.09%)
Aug 14, 2023 2.130 2.320 2.030 2.160 2,683 +0.03(+1.41%)
Aug 11, 2023 2.120 2.250 2.000 2.130 24,217 +0.13(+6.50%)
Aug 10, 2023 2.000 2.180 2.000 2.000 6,684 -0.01(-0.50%)
Aug 09, 2023 2.030 2.030 2.010 2.010 1,355 -0.14(-6.51%)
Aug 08, 2023 2.100 2.175 2.000 2.150 8,188 +0.05(+2.38%)
Aug 07, 2023 2.250 2.260 2.100 2.100 30,432 -0.15(-6.67%)
Aug 04, 2023 2.270 2.370 2.250 2.250 5,852 -0.10(-4.26%)
Aug 03, 2023 2.330 2.350 2.311 2.350 2,109 -0.02(-0.84%)
Aug 02, 2023 2.310 2.370 2.260 2.370 5,553 +0.02(+0.85%)
Aug 01, 2023 2.330 2.353 2.300 2.350 2,776 -0.08(-3.29%)
Jul 31, 2023 2.445 2.445 2.340 2.430 1,125 +0.10(+4.29%)
Jul 28, 2023 2.300 2.579 2.290 2.330 9,144 +0.01(+0.43%)
Jul 27, 2023 2.330 2.415 2.300 2.320 5,302 -0.11(-4.53%)
Jul 26, 2023 2.330 2.430 2.300 2.430 2,887 +0.00(+0.00%)
Jul 25, 2023 2.400 2.530 2.400 2.430 4,911 +0.09(+3.85%)
Jul 24, 2023 2.350 2.390 2.290 2.340 10,685 -0.03(-1.33%)
Jul 21, 2023 2.430 2.712 2.322 2.372 36,799 -0.04(-1.60%)
Jul 20, 2023 2.300 2.490 2.270 2.410 35,706 +0.06(+2.55%)
Jul 19, 2023 2.300 2.390 2.300 2.350 6,251 -0.05(-2.19%)
Jul 18, 2023 2.430 2.430 2.260 2.402 13,704 +0.07(+3.11%)
Jul 17, 2023 2.290 2.349 2.290 2.330 14,223 -0.06(-2.51%)
Jul 14, 2023 2.480 2.480 2.350 2.390 3,857 -0.04(-1.65%)
Jul 13, 2023 2.410 2.520 2.340 2.430 17,642 -0.05(-2.02%)
Jul 12, 2023 2.500 2.660 2.405 2.480 27,916 +0.06(+2.53%)
Jul 11, 2023 2.310 2.500 2.310 2.419 17,578 -0.00(-0.05%)
Jul 10, 2023 2.500 2.500 2.365 2.420 23,475 -0.15(-5.84%)
Jul 07, 2023 2.570 2.570 2.390 2.570 10,070 +0.07(+2.80%)
Jul 06, 2023 2.600 2.630 2.500 2.500 16,528 -0.06(-2.53%)
Jul 05, 2023 2.740 2.740 2.565 2.565 13,700 -0.21(-7.40%)
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.