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

Senstar Technologies Corporation - Common Shares (NQ: SNT )

3.582 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.650 3.680 3.460 3.582 50,888 -0.07(-1.87%)
Dec 19, 2024 3.350 3.690 3.350 3.650 142,006 +0.32(+9.61%)
Dec 18, 2024 3.350 3.450 3.330 3.330 118,044 -0.01(-0.30%)
Dec 17, 2024 3.210 3.350 3.190 3.340 131,953 +0.15(+4.70%)
Dec 16, 2024 2.990 3.200 2.960 3.190 139,067 +0.25(+8.69%)
Dec 13, 2024 2.980 3.000 2.900 2.935 23,994 -0.06(-1.84%)
Dec 12, 2024 2.920 3.090 2.920 2.990 64,831 +0.11(+3.64%)
Dec 11, 2024 2.820 2.949 2.820 2.885 43,871 +0.10(+3.78%)
Dec 10, 2024 2.830 2.840 2.720 2.780 37,195 -0.07(-2.46%)
Dec 09, 2024 2.680 2.969 2.590 2.850 57,661 +0.11(+4.01%)
Dec 06, 2024 2.700 2.800 2.520 2.740 37,716 -0.04(-1.44%)
Dec 05, 2024 2.910 2.970 2.780 2.780 57,188 -0.21(-7.02%)
Dec 04, 2024 3.010 3.130 2.915 2.990 43,394 -0.02(-0.66%)
Dec 03, 2024 3.120 3.120 2.910 3.010 47,451 -0.13(-4.14%)
Dec 02, 2024 3.150 3.250 3.100 3.140 115,225 -0.01(-0.32%)
Nov 29, 2024 2.800 3.150 2.800 3.150 74,594 +0.36(+12.90%)
Nov 27, 2024 2.970 3.000 2.780 2.790 47,835 -0.19(-6.38%)
Nov 26, 2024 2.950 2.990 2.810 2.980 23,303 +0.02(+0.68%)
Nov 25, 2024 3.040 3.040 2.870 2.960 86,600 -0.03(-1.00%)
Nov 22, 2024 2.950 3.210 2.860 2.990 158,377 +0.03(+1.01%)
Nov 21, 2024 2.900 3.039 2.890 2.960 77,903 +0.07(+2.42%)
Nov 20, 2024 2.520 2.950 2.410 2.890 135,708 +0.36(+14.23%)
Nov 19, 2024 2.750 2.770 2.500 2.530 108,220 -0.17(-6.30%)
Nov 18, 2024 2.700 3.145 2.700 2.700 308,248 +0.07(+2.66%)
Nov 15, 2024 2.350 2.640 2.260 2.630 192,490 +0.24(+10.04%)
Nov 14, 2024 2.240 2.480 2.240 2.390 155,532 +0.05(+2.14%)
Nov 13, 2024 2.480 2.500 2.300 2.340 210,552 +0.10(+4.46%)
Nov 12, 2024 1.700 2.335 1.700 2.240 703,103 +0.50(+28.74%)
Nov 11, 2024 1.560 1.740 1.560 1.740 149,911 +0.17(+10.83%)
Nov 08, 2024 1.590 1.590 1.561 1.570 18,737 +0.01(+0.64%)
Nov 07, 2024 1.530 1.580 1.530 1.560 6,660 -0.00(-0.32%)
Nov 06, 2024 1.510 1.590 1.510 1.565 19,091 -0.01(-0.63%)
Nov 05, 2024 1.570 1.600 1.558 1.575 24,898 -0.02(-1.25%)
Nov 04, 2024 1.500 1.600 1.500 1.595 75,735 +0.05(+3.57%)
Nov 01, 2024 1.490 1.550 1.480 1.540 56,290 +0.06(+4.05%)
Oct 31, 2024 1.460 1.490 1.460 1.480 5,332 -0.02(-1.33%)
Oct 30, 2024 1.480 1.500 1.480 1.500 6,333 -0.00(-0.01%)
Oct 29, 2024 1.400 1.500 1.400 1.500 13,874 +0.04(+2.74%)
Oct 28, 2024 1.460 1.480 1.460 1.460 8,436 -0.03(-1.68%)
Oct 25, 2024 1.490 1.490 1.470 1.485 6,975 +0.01(+0.34%)
Oct 24, 2024 1.480 1.490 1.470 1.480 1,675 +0.00(+0.00%)
Oct 23, 2024 1.490 1.490 1.480 1.480 3,430 -0.02(-1.33%)
Oct 22, 2024 1.480 1.500 1.480 1.500 16,267 +0.00(+0.00%)
Oct 21, 2024 1.523 1.523 1.480 1.500 1,404 -0.03(-1.96%)
Oct 18, 2024 1.500 1.540 1.490 1.530 12,073 -0.02(-1.29%)
Oct 17, 2024 1.490 1.550 1.490 1.550 13,731 +0.02(+1.31%)
Oct 16, 2024 1.510 1.550 1.499 1.530 11,415 +0.00(+0.00%)
Oct 15, 2024 1.530 1.550 1.520 1.530 10,865 -0.01(-0.65%)
Oct 14, 2024 1.500 1.545 1.500 1.540 2,637 +0.04(+2.67%)
Oct 11, 2024 1.490 1.540 1.470 1.500 9,652 +0.01(+0.67%)
Oct 10, 2024 1.530 1.540 1.490 1.490 24,127 -0.04(-2.61%)
Oct 09, 2024 1.550 1.570 1.530 1.530 10,664 -0.03(-1.92%)
Oct 08, 2024 1.550 1.560 1.520 1.560 11,077 +0.00(+0.00%)
Oct 07, 2024 1.580 1.580 1.560 1.560 13,691 -0.01(-0.64%)
Oct 04, 2024 1.560 1.580 1.550 1.570 18,123 +0.01(+0.64%)
Oct 03, 2024 1.560 1.567 1.550 1.560 8,964 +0.00(+0.00%)
Oct 02, 2024 1.590 1.590 1.560 1.560 16,973 -0.04(-2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.