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

Senstar Technologies Ltd (NQ: SNT )

1.420 -0.080 (-5.33%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 17, 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 (%)
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%)
Apr 01, 2024 1.230 1.230 1.190 1.205 13,957 -0.03(-2.82%)
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%)
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.