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 +0.020 (+1.42%)
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 (%)
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%)
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%)
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%)
Dec 01, 2023 1.130 1.170 1.130 1.130 5,249 -0.00(-0.01%)
Nov 30, 2023 1.150 1.150 1.130 1.130 7,856 -0.02(-1.73%)
Nov 29, 2023 1.150 1.165 1.130 1.150 3,773 +0.01(+0.88%)
Nov 28, 2023 1.170 1.230 1.140 1.140 4,777 -0.03(-2.90%)
Nov 27, 2023 1.160 1.200 1.130 1.174 12,281 +0.02(+2.08%)
Nov 24, 2023 1.185 1.185 1.140 1.150 3,775 -0.04(-3.17%)
Nov 22, 2023 1.120 1.248 1.120 1.188 12,720 +0.05(+4.62%)
Nov 21, 2023 1.120 1.170 1.120 1.135 8,462 -0.03(-2.97%)
Nov 20, 2023 1.150 1.170 1.150 1.170 357,434 -0.03(-2.50%)
Nov 17, 2023 1.180 1.200 1.139 1.200 2,788 +0.01(+1.01%)
Nov 16, 2023 1.220 1.220 1.160 1.188 7,254 -0.01(-1.00%)
Nov 15, 2023 1.100 1.410 1.100 1.200 103,671 +0.07(+6.09%)
Nov 14, 2023 1.228 1.240 1.120 1.131 8,020 -0.03(-2.49%)
Nov 13, 2023 1.130 1.230 1.121 1.160 23,194 +0.00(+0.00%)
Nov 10, 2023 1.130 1.170 1.120 1.160 27,079 +0.00(+0.25%)
Nov 09, 2023 1.200 1.210 1.110 1.157 10,903 -0.00(-0.25%)
Nov 08, 2023 1.100 1.190 1.100 1.160 22,382 +0.01(+0.87%)
Nov 07, 2023 1.100 1.169 1.100 1.150 6,055 -0.01(-0.43%)
Nov 06, 2023 1.140 1.190 1.120 1.155 7,684 -0.04(-3.35%)
Nov 03, 2023 1.240 1.240 1.120 1.195 7,397 +0.02(+1.27%)
Nov 02, 2023 1.100 1.185 1.090 1.180 21,310 +0.01(+0.85%)
Nov 01, 2023 1.130 1.190 1.095 1.170 5,111 +0.04(+3.54%)
Oct 31, 2023 1.180 1.230 1.090 1.130 147,158 -0.10(-7.76%)
Oct 30, 2023 1.130 1.340 1.130 1.225 32,297 +0.09(+7.46%)
Oct 27, 2023 1.160 1.230 1.140 1.140 27,871 -0.04(-3.39%)
Oct 26, 2023 1.210 1.240 1.150 1.180 39,001 -0.02(-1.67%)
Oct 25, 2023 1.220 1.270 1.200 1.200 49,865 +0.01(+0.84%)
Oct 24, 2023 1.190 1.220 1.180 1.190 2,732 -0.04(-3.25%)
Oct 23, 2023 1.230 1.240 1.200 1.230 6,140 +0.00(+0.00%)
Oct 20, 2023 1.310 1.350 1.212 1.230 53,158 -0.12(-8.89%)
Oct 19, 2023 1.230 1.350 1.190 1.350 68,726 +0.09(+7.16%)
Oct 18, 2023 1.300 1.300 1.220 1.260 12,781 -0.02(-1.58%)
Oct 17, 2023 1.260 1.290 1.190 1.280 13,977 +0.04(+3.23%)
Oct 16, 2023 1.260 1.340 1.240 1.240 23,260 +0.01(+0.81%)
Oct 13, 2023 1.300 1.300 1.170 1.230 43,577 +0.04(+3.36%)
Oct 12, 2023 1.250 1.300 1.150 1.190 75,674 -0.09(-7.03%)
Oct 11, 2023 1.460 1.480 1.220 1.280 180,606 -0.30(-18.99%)
Oct 10, 2023 1.280 1.790 1.250 1.580 1,625,285 +0.42(+36.21%)
Oct 09, 2023 1.200 1.470 1.160 1.160 750,873 +0.04(+3.57%)
Oct 06, 2023 1.120 1.120 1.120 1.120 1,796 +0.00(+0.25%)
Oct 05, 2023 1.120 1.130 1.117 1.117 2,684 -0.00(-0.12%)
Oct 04, 2023 1.150 1.150 1.110 1.119 2,439 -0.00(-0.13%)
Oct 03, 2023 1.110 1.130 1.100 1.120 9,194 +0.01(+0.90%)
Oct 02, 2023 1.110 1.111 1.110 1.110 5,316 +0.00(+0.00%)
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%)
Jul 03, 2023 1.210 1.240 1.200 1.230 2,306 +0.02(+1.65%)
Jun 30, 2023 1.230 1.260 1.210 1.210 5,786 +0.00(+0.00%)
Jun 29, 2023 1.240 1.240 1.210 1.210 4,565 -0.01(-0.82%)
Jun 28, 2023 1.220 1.250 1.220 1.220 12,297 -0.01(-0.68%)
Jun 27, 2023 1.220 1.228 1.200 1.228 3,734 +0.01(+0.68%)
Jun 26, 2023 1.170 1.270 1.170 1.220 11,340 +0.03(+2.52%)
Jun 23, 2023 1.190 1.210 1.190 1.190 32,597 -0.02(-1.65%)
Jun 22, 2023 1.230 1.230 1.205 1.210 32,685 -0.02(-1.63%)
Jun 21, 2023 1.250 1.265 1.230 1.230 35,807 -0.03(-2.38%)
Jun 20, 2023 1.280 1.291 1.260 1.260 54,895 -0.02(-1.56%)
Jun 16, 2023 1.280 1.280 1.280 1.280 4,389 +0.00(+0.00%)
Jun 15, 2023 1.300 1.300 1.280 1.280 30,657 -0.21(-14.33%)
May 08, 2023 1.460 1.500 1.460 1.494 22,226 +0.02(+1.64%)
May 05, 2023 1.430 1.490 1.430 1.470 11,881 +0.01(+0.68%)
May 04, 2023 1.450 1.470 1.430 1.460 3,655 -0.01(-0.34%)
May 03, 2023 1.450 1.490 1.450 1.465 9,311 +0.02(+1.03%)
May 02, 2023 1.470 1.470 1.430 1.450 6,992 -0.01(-0.68%)
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.