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

Sentinel Energy Services Inc (NQ: STNLU )

N/A UNCHANGED
Last Price Updated: 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 26, 2018 10.05 10.05 10.05 0 +0.05(+0.49%)
Apr 25, 2018 9.990 10.05 9.990 10.00 521 -0.04(-0.40%)
Apr 24, 2018 10.01 10.04 10.01 10.04 3,888 +0.04(+0.40%)
Apr 23, 2018 10.00 10.00 10.00 10.00 140 -0.02(-0.20%)
Apr 20, 2018 10.04 10.05 10.02 10.02 16,584 +0.03(+0.30%)
Apr 19, 2018 10.05 10.05 9.955 9.990 70,960 -0.05(-0.50%)
Apr 18, 2018 10.00 10.04 10.00 10.04 29,874 +0.00(+0.00%)
Apr 17, 2018 10.00 10.04 9.970 10.04 2,190,084 +0.06(+0.60%)
Apr 16, 2018 10.00 10.00 9.920 9.980 3,380 +0.03(+0.30%)
Apr 13, 2018 10.04 10.09 9.950 9.950 24,202 -0.05(-0.50%)
Apr 12, 2018 10.00 10.00 9.992 10.00 4,039 -0.04(-0.40%)
Apr 11, 2018 9.910 10.04 9.910 10.04 2,270 +0.11(+1.11%)
Apr 06, 2018 9.930 9.930 9.930 2 +0.03(+0.30%)
Apr 05, 2018 9.990 9.990 9.900 9.900 671 -0.01(-0.15%)
Apr 04, 2018 9.870 9.990 9.870 9.915 3,909 -0.09(-0.85%)
Apr 03, 2018 10.05 10.05 9.970 10.00 887 +0.00(+0.00%)
Apr 02, 2018 9.920 10.00 9.920 10.00 24,942 +0.08(+0.81%)
Mar 29, 2018 9.920 9.920 9.920 0 -0.03(-0.30%)
Mar 27, 2018 9.950 9.950 9.950 0 -0.02(-0.15%)
Mar 26, 2018 10.05 10.05 9.950 9.965 1,156 -0.09(-0.85%)
Mar 23, 2018 9.930 10.05 9.930 10.05 22,501 +0.05(+0.50%)
Mar 22, 2018 9.900 10.05 9.900 10.00 6,552 +0.03(+0.29%)
Mar 21, 2018 9.920 9.971 9.920 9.971 429,826 -0.02(-0.19%)
Mar 20, 2018 9.990 9.990 9.990 9.990 168 +0.05(+0.50%)
Mar 19, 2018 10.04 10.04 9.930 9.940 7,075 +0.01(+0.10%)
Mar 16, 2018 9.930 9.930 9.900 9.930 3,319 +0.00(+0.00%)
Mar 14, 2018 9.930 9.930 9.930 0 +0.03(+0.30%)
Mar 12, 2018 9.900 9.900 9.900 0 -0.01(-0.10%)
Mar 09, 2018 9.910 9.930 9.900 9.910 89,743 +0.00(+0.00%)
Mar 07, 2018 9.910 9.910 9.910 0 -0.02(-0.20%)
Mar 06, 2018 9.920 9.950 9.920 9.930 19,195 +0.01(+0.10%)
Mar 05, 2018 9.900 9.920 9.900 9.920 3,820 -0.01(-0.10%)
Mar 02, 2018 9.900 9.930 9.900 9.930 414,070 +0.03(+0.30%)
Mar 01, 2018 9.879 9.900 9.879 9.900 10,928 -0.04(-0.40%)
Feb 28, 2018 9.900 9.950 9.900 9.940 6,047 +0.05(+0.51%)
Feb 27, 2018 9.930 9.930 9.890 9.890 55,230 -0.06(-0.60%)
Feb 23, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Feb 22, 2018 9.950 9.950 9.930 9.950 16,360 +0.00(+0.00%)
Feb 21, 2018 9.950 9.960 9.900 9.950 27,934 -0.01(-0.10%)
Feb 20, 2018 9.960 9.960 9.960 9.960 1,423 +0.00(+0.00%)
Feb 16, 2018 9.960 9.960 9.960 0 -0.01(-0.10%)
Feb 15, 2018 10.98 10.98 9.910 9.970 1,735 +0.00(+0.04%)
Feb 14, 2018 9.980 9.980 9.959 9.966 2,053 -0.01(-0.14%)
Feb 08, 2018 9.980 9.980 9.980 0 +0.00(+0.00%)
Feb 07, 2018 9.970 10.00 9.970 9.980 27,750 +0.02(+0.20%)
Feb 06, 2018 9.950 9.980 9.940 9.960 54,809 +0.01(+0.05%)
Feb 02, 2018 9.955 9.955 9.955 0 -0.04(-0.45%)
Feb 01, 2018 10.00 10.00 10.00 10.00 599,238 +0.02(+0.20%)
Jan 31, 2018 9.960 10.01 9.940 9.980 18,905 +0.01(+0.10%)
Jan 30, 2018 9.970 9.970 9.970 9.970 7,100 -0.00(-0.00%)
Jan 29, 2018 9.950 10.00 9.950 9.970 98,632 -0.01(-0.10%)
Jan 26, 2018 9.970 9.990 9.970 9.980 6,424 -0.01(-0.10%)
Jan 25, 2018 9.960 9.990 9.950 9.990 19,800 -0.03(-0.25%)
Jan 23, 2018 10.02 10.02 10.02 0 +0.04(+0.35%)
Jan 22, 2018 10.25 10.25 9.950 9.980 54,076 -0.01(-0.10%)
Jan 18, 2018 9.990 9.990 9.990 0 +0.04(+0.40%)
Jan 16, 2018 9.950 9.950 9.950 0 +0.00(+0.00%)
Jan 12, 2018 9.950 9.950 9.950 0 -0.04(-0.40%)
Jan 11, 2018 9.950 9.990 9.910 9.990 100,350 +0.04(+0.40%)
Jan 10, 2018 9.980 9.960 9.950 20,300 -0.01(-0.10%)
Jan 09, 2018 10.05 10.05 9.960 9.960 800 +0.01(+0.10%)
Jan 08, 2018 9.950 9.950 9.950 9.950 25,450 +0.05(+0.51%)
Jan 05, 2018 9.945 9.990 9.900 9.900 2,580 -0.05(-0.50%)
Jan 04, 2018 9.970 9.990 9.950 9.950 26,500 +0.02(+0.20%)
Jan 03, 2018 9.900 9.965 9.880 9.930 16,066 +0.03(+0.30%)
Jan 02, 2018 9.990 9.990 9.850 9.900 210,154 -0.07(-0.70%)
Dec 29, 2017 9.970 9.970 9.970 0 -0.02(-0.20%)
Dec 28, 2017 10.00 10.00 9.990 9.990 6,500 -0.03(-0.25%)
Dec 27, 2017 10.00 10.02 10.00 10.02 3,465 -0.00(-0.05%)
Dec 26, 2017 10.05 10.05 10.01 10.02 35,368 +0.01(+0.10%)
Dec 21, 2017 10.01 10.01 10.01 0 -0.04(-0.40%)
Dec 19, 2017 10.05 10.05 10.05 0 -0.02(-0.20%)
Dec 15, 2017 10.07 10.07 10.07 542 +0.00(+0.00%)
Dec 14, 2017 10.00 10.07 10.00 10.07 1,000 +0.00(+0.00%)
Dec 11, 2017 10.07 10.07 10.07 0 +0.03(+0.34%)
Dec 08, 2017 10.05 10.10 10.00 10.04 19,231 -0.03(-0.34%)
Dec 06, 2017 10.07 10.07 10.07 10 -0.03(-0.26%)
Dec 05, 2017 9.969 10.10 9.969 10.10 159,704 +0.02(+0.16%)
Dec 04, 2017 10.03 10.05 10.08 37,660 +0.05(+0.50%)
Dec 01, 2017 10.10 10.13 10.03 10.03 209,219 -0.06(-0.59%)
Nov 29, 2017 10.09 10.09 10.09 25,419 +0.01(+0.10%)
Nov 28, 2017 10.07 10.09 10.05 10.08 615,636 -0.01(-0.10%)
Nov 27, 2017 10.06 10.10 10.05 10.09 4,009 +0.06(+0.60%)
Nov 24, 2017 10.03 10.03 10.03 10.03 160 -0.02(-0.20%)
Nov 21, 2017 10.07 10.07 10.05 10.05 9,311 +0.00(+0.00%)
Nov 20, 2017 10.10 10.10 10.05 10.05 19,230 -0.03(-0.30%)
Nov 17, 2017 10.10 10.10 9.661 10.08 242,336 +0.03(+0.26%)
Nov 16, 2017 10.05 10.05 10.05 10.05 3,955 -0.01(-0.06%)
Nov 15, 2017 10.05 10.06 10.05 10.06 6,700 +0.01(+0.10%)
Nov 14, 2017 10.05 10.06 10.05 10.05 47,502 +0.00(+0.00%)
Nov 13, 2017 10.01 10.05 10.01 10.05 364,010 +0.01(+0.10%)
Nov 10, 2017 10.02 10.05 10.02 10.04 153,861 -0.00(-0.00%)
Nov 09, 2017 10.05 10.05 10.01 10.04 2,581 +0.00(+0.00%)
Nov 08, 2017 10.01 10.05 10.01 10.04 26,739 +0.00(+0.00%)
Nov 07, 2017 10.01 10.08 10.01 10.04 392,205 +0.04(+0.40%)
Nov 06, 2017 10.02 10.04 10.00 10.00 199,791 -0.05(-0.50%)
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.