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)

3.587 +0.057 (+1.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
May 12, 2025 3.560 3.640 3.425 3.530 19,600 +0.03(+0.86%)
May 09, 2025 3.350 3.500 3.300 3.500 15,963 +0.15(+4.48%)
May 08, 2025 3.250 3.350 3.250 3.350 15,438 +0.06(+1.69%)
May 07, 2025 3.344 3.344 3.270 3.294 2,836 -0.03(-0.78%)
May 06, 2025 3.375 3.449 3.320 3.320 6,028 -0.13(-3.77%)
May 05, 2025 3.540 3.540 3.330 3.450 29,487 -0.04(-1.29%)
May 02, 2025 3.500 3.540 3.380 3.495 13,577 -0.00(-0.14%)
May 01, 2025 3.460 3.550 3.460 3.500 2,336 +0.08(+2.34%)
Apr 30, 2025 3.445 3.445 3.380 3.420 5,018 -0.02(-0.58%)
Apr 29, 2025 3.360 3.460 3.355 3.440 13,070 +0.02(+0.58%)
Apr 28, 2025 3.550 3.550 3.290 3.420 10,868 -0.04(-1.29%)
Apr 25, 2025 3.557 3.557 3.410 3.465 4,894 -0.02(-0.44%)
Apr 24, 2025 3.600 3.664 3.350 3.480 86,596 +0.30(+9.43%)
Apr 23, 2025 3.210 3.219 3.165 3.180 3,892 +0.01(+0.17%)
Apr 22, 2025 3.100 3.175 3.080 3.175 9,983 +0.08(+2.74%)
Apr 21, 2025 3.200 3.200 2.950 3.090 19,898 -0.10(-3.16%)
Apr 17, 2025 3.134 3.191 3.000 3.191 21,504 +0.14(+4.61%)
Apr 16, 2025 3.150 3.174 3.010 3.050 7,954 -0.08(-2.56%)
Apr 15, 2025 3.200 3.218 3.130 3.130 5,086 -0.03(-0.95%)
Apr 14, 2025 3.160 3.220 3.120 3.160 14,244 +0.06(+1.94%)
Apr 11, 2025 3.000 3.115 2.910 3.100 9,600 +0.04(+1.31%)
Apr 10, 2025 3.228 3.228 3.034 3.060 5,694 -0.14(-4.38%)
Apr 09, 2025 2.810 3.260 2.795 3.200 41,962 +0.33(+11.50%)
Apr 08, 2025 2.850 2.967 2.850 2.870 45,649 +0.10(+3.61%)
Apr 07, 2025 2.570 2.850 2.570 2.770 22,158 +0.07(+2.59%)
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%)
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 Of Service.