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)

2.927 -0.233 (-7.37%)
Streaming Delayed Price Updated: 11:48 AM EDT, Apr 4, 2025 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 04, 2025 3.000 3.000 2.700 2.700 21,140 -0.46(-14.56%)
Apr 03, 2025 3.230 3.290 3.120 3.160 28,930 -0.19(-5.64%)
Apr 02, 2025 3.290 3.380 3.290 3.349 13,355 -0.03(-0.92%)
Apr 01, 2025 3.410 3.434 3.310 3.380 9,478 -0.08(-2.31%)
Mar 31, 2025 3.480 3.490 3.400 3.460 28,724 -0.02(-0.57%)
Mar 28, 2025 3.540 3.540 3.440 3.480 6,035 +0.04(+1.16%)
Mar 27, 2025 3.490 3.510 3.420 3.440 23,546 -0.05(-1.43%)
Mar 26, 2025 3.480 3.490 3.440 3.490 33,976 +0.00(+0.00%)
Mar 25, 2025 3.500 3.550 3.459 3.490 13,115 -0.01(-0.29%)
Mar 24, 2025 3.480 3.560 3.460 3.500 27,676 +0.05(+1.45%)
Mar 21, 2025 3.440 3.545 3.420 3.450 30,805 -0.02(-0.58%)
Mar 20, 2025 3.440 3.500 3.430 3.470 22,654 +0.04(+1.04%)
Mar 19, 2025 3.430 3.449 3.331 3.434 21,852 +0.06(+1.91%)
Mar 18, 2025 3.300 3.472 3.300 3.370 12,126 -0.08(-2.46%)
Mar 17, 2025 3.400 3.480 3.400 3.455 11,800 +0.00(+0.14%)
Mar 14, 2025 3.430 3.470 3.404 3.450 10,723 +0.05(+1.32%)
Mar 13, 2025 3.430 3.460 3.400 3.405 16,632 -0.01(-0.15%)
Mar 12, 2025 3.310 3.430 3.200 3.410 16,551 +0.07(+2.10%)
Mar 11, 2025 3.300 3.390 3.232 3.340 24,872 +0.02(+0.60%)
Mar 10, 2025 3.470 3.470 3.320 3.320 26,524 -0.13(-3.77%)
Mar 07, 2025 3.450 3.470 3.320 3.450 25,365 +0.07(+2.07%)
Mar 06, 2025 3.450 3.498 3.380 3.380 17,706 -0.07(-2.03%)
Mar 05, 2025 3.360 3.480 3.360 3.450 12,421 +0.10(+2.83%)
Mar 04, 2025 3.500 3.500 3.240 3.355 53,766 -0.19(-5.23%)
Mar 03, 2025 3.780 3.800 3.510 3.540 32,127 -0.21(-5.60%)
Feb 28, 2025 3.810 3.810 3.620 3.750 34,840 -0.09(-2.34%)
Feb 27, 2025 3.900 3.900 3.750 3.840 12,659 -0.04(-1.03%)
Feb 26, 2025 3.810 3.950 3.740 3.880 60,317 +0.13(+3.47%)
Feb 25, 2025 3.850 3.850 3.740 3.750 32,258 -0.14(-3.60%)
Feb 24, 2025 3.850 3.960 3.800 3.890 89,207 -0.03(-0.89%)
Feb 21, 2025 3.870 3.970 3.800 3.925 68,865 +0.04(+1.03%)
Feb 20, 2025 3.700 3.890 3.693 3.885 96,909 +0.03(+0.91%)
Feb 19, 2025 3.435 3.900 3.401 3.850 155,630 +0.29(+8.15%)
Feb 18, 2025 3.550 3.700 3.463 3.560 105,392 +0.00(+0.14%)
Feb 14, 2025 3.490 3.570 3.430 3.555 50,782 +0.02(+0.42%)
Feb 13, 2025 3.560 3.600 3.480 3.540 27,224 -0.02(-0.56%)
Feb 12, 2025 3.450 3.590 3.450 3.560 11,305 +0.02(+0.56%)
Feb 11, 2025 3.700 3.700 3.330 3.540 18,424 -0.16(-4.32%)
Feb 10, 2025 3.400 3.700 3.350 3.700 58,231 +0.31(+8.98%)
Feb 07, 2025 3.500 3.501 3.350 3.395 27,046 -0.06(-1.59%)
Feb 06, 2025 3.410 3.500 3.400 3.450 17,762 +0.01(+0.29%)
Feb 05, 2025 3.552 3.675 3.430 3.440 36,067 -0.18(-4.84%)
Feb 04, 2025 3.660 3.688 3.530 3.615 33,519 +0.06(+1.54%)
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.