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

Senstar Technologies Ltd (NQ: SNT )

1.590 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 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 (%)
Sep 20, 2024 1.600 1.600 1.580 1.590 6,994 -0.01(-0.63%)
Sep 19, 2024 1.588 1.620 1.586 1.600 2,842 -0.01(-0.62%)
Sep 18, 2024 1.600 1.610 1.590 1.610 11,763 +0.03(+1.90%)
Sep 17, 2024 1.570 1.590 1.570 1.580 7,310 -0.02(-1.25%)
Sep 16, 2024 1.590 1.610 1.590 1.600 4,053 +0.00(+0.00%)
Sep 13, 2024 1.620 1.620 1.600 1.600 980 -0.01(-0.62%)
Sep 12, 2024 1.620 1.620 1.610 1.610 5,537 -0.04(-2.14%)
Sep 11, 2024 1.623 1.650 1.610 1.645 1,646 +0.03(+1.56%)
Sep 10, 2024 1.600 1.620 1.600 1.620 444 +0.01(+0.62%)
Sep 09, 2024 1.620 1.640 1.610 1.610 9,873 -0.03(-1.83%)
Sep 06, 2024 1.620 1.660 1.620 1.640 1,083 +0.02(+1.23%)
Sep 05, 2024 1.630 1.650 1.620 1.620 946 +0.01(+0.62%)
Sep 04, 2024 1.588 1.620 1.588 1.610 2,285 -0.01(-0.61%)
Sep 03, 2024 1.580 1.620 1.580 1.620 5,134 +0.00(+0.21%)
Aug 30, 2024 1.630 1.650 1.610 1.617 4,807 -0.05(-3.26%)
Aug 29, 2024 1.654 1.700 1.654 1.671 11,428 -0.02(-1.13%)
Aug 28, 2024 1.730 1.730 1.670 1.690 6,482 -0.04(-2.03%)
Aug 27, 2024 1.740 1.740 1.710 1.725 32,431 -0.01(-0.58%)
Aug 26, 2024 1.740 1.740 1.730 1.735 60,732 -0.00(-0.28%)
Aug 23, 2024 1.630 1.740 1.630 1.740 22,970 -0.00(-0.01%)
Aug 22, 2024 1.720 1.740 1.600 1.740 64,244 +0.00(+0.01%)
Aug 21, 2024 1.700 1.740 1.701 1.740 20,563 +0.04(+2.35%)
Aug 20, 2024 1.710 1.710 1.700 1.700 2,717 -0.03(-1.73%)
Aug 19, 2024 1.710 1.740 1.650 1.730 20,853 -0.01(-0.57%)
Aug 16, 2024 1.720 1.745 1.657 1.740 193,336 +0.04(+2.35%)
Aug 15, 2024 1.640 1.700 1.600 1.700 6,171 +0.10(+6.25%)
Aug 14, 2024 1.590 1.620 1.580 1.600 11,547 +0.02(+1.27%)
Aug 13, 2024 1.570 1.585 1.550 1.580 3,662 +0.01(+0.32%)
Aug 12, 2024 1.550 1.575 1.550 1.575 6,497 +0.01(+0.88%)
Aug 09, 2024 1.575 1.575 1.560 1.561 10,169 -0.03(-1.81%)
Aug 08, 2024 1.550 1.645 1.540 1.590 13,731 +0.03(+1.92%)
Aug 07, 2024 1.550 1.587 1.540 1.560 3,793 -0.03(-1.89%)
Aug 06, 2024 1.600 1.630 1.520 1.590 10,091 -0.07(-4.22%)
Aug 05, 2024 1.600 1.660 1.510 1.660 12,781 +0.03(+1.58%)
Aug 02, 2024 1.610 1.710 1.610 1.634 5,316 -0.07(-3.88%)
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.