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

Senstar Technologies Ltd (NQ: SNT )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Jan 02, 2024 1.300 1.305 1.280 1.280 9,410 -0.01(-0.78%)
Dec 29, 2023 1.340 1.360 1.280 1.290 37,077 -0.05(-3.73%)
Dec 28, 2023 1.340 1.380 1.320 1.340 17,299 -0.03(-2.19%)
Dec 27, 2023 1.250 1.380 1.240 1.370 61,819 +0.09(+7.03%)
Dec 26, 2023 1.270 1.320 1.250 1.280 30,622 +0.03(+2.40%)
Dec 22, 2023 1.210 1.269 1.200 1.250 29,432 +0.00(+0.00%)
Dec 21, 2023 1.300 1.330 1.170 1.250 156,712 +0.02(+2.04%)
Dec 20, 2023 1.140 1.350 1.140 1.225 524,323 +0.08(+6.52%)
Dec 19, 2023 1.150 1.180 1.140 1.150 37,514 +0.00(+0.00%)
Dec 18, 2023 1.170 1.200 1.141 1.150 65,219 -0.05(-4.16%)
Dec 15, 2023 1.190 1.210 1.160 1.200 57,898 -0.01(-0.76%)
Dec 14, 2023 1.220 1.250 1.190 1.209 31,649 -0.02(-1.70%)
Dec 13, 2023 1.150 1.270 1.150 1.230 135,090 +0.05(+4.24%)
Dec 12, 2023 1.130 1.190 1.130 1.180 68,782 +0.04(+3.51%)
Dec 11, 2023 1.150 1.160 1.130 1.140 6,313 -0.02(-1.49%)
Dec 08, 2023 1.190 1.190 1.110 1.157 4,812 +0.02(+1.52%)
Dec 07, 2023 1.140 1.154 1.130 1.140 6,134 +0.00(+0.00%)
Dec 06, 2023 1.130 1.184 1.110 1.140 27,910 -0.00(-0.02%)
Dec 05, 2023 1.120 1.160 1.120 1.140 5,429 +0.01(+0.90%)
Dec 04, 2023 1.150 1.190 1.120 1.130 19,198 +0.00(+0.00%)
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.