Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Senstar Technologies Ltd (NQ: SNT )

1.380 -0.060 (-4.17%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 12, 2024	1.450	1.450	1.380	1.380	4,907	-0.06(-4.17%)
Jun 11, 2024	1.410	1.458	1.410	1.440	12,353	-0.01(-0.69%)
Jun 10, 2024	1.390	1.460	1.350	1.450	11,825	+0.08(+5.84%)
Jun 07, 2024	1.320	1.380	1.310	1.370	4,881	+0.02(+1.48%)
Jun 06, 2024	1.340	1.355	1.330	1.350	8,937	-0.02(-1.46%)
Jun 05, 2024	1.360	1.405	1.360	1.370	14,444	-0.05(-3.34%)
Jun 04, 2024	1.440	1.440	1.400	1.417	26,102	-0.00(-0.18%)
Jun 03, 2024	1.430	1.450	1.410	1.420	7,870	-0.04(-2.74%)
May 31, 2024	1.430	1.480	1.420	1.460	22,807	+0.01(+0.69%)
May 30, 2024	1.560	1.560	1.440	1.450	27,996	-0.11(-7.05%)
May 29, 2024	1.590	1.600	1.536	1.560	65,573	-0.01(-0.64%)
May 28, 2024	1.520	1.570	1.520	1.570	28,153	+0.09(+6.08%)
May 24, 2024	1.520	1.530	1.480	1.480	3,515	-0.04(-2.63%)
May 23, 2024	1.490	1.566	1.490	1.520	23,282	+0.02(+1.33%)
May 22, 2024	1.410	1.500	1.410	1.500	16,297	+0.07(+4.89%)
May 21, 2024	1.450	1.450	1.430	1.430	2,179	-0.03(-2.05%)
May 20, 2024	1.480	1.485	1.420	1.460	16,359	-0.01(-0.68%)
May 17, 2024	1.430	1.500	1.410	1.470	43,299	+0.03(+2.08%)
May 16, 2024	1.410	1.450	1.400	1.440	15,608	-0.01(-0.69%)
May 15, 2024	1.430	1.460	1.400	1.450	7,720	-0.01(-0.68%)
May 14, 2024	1.280	1.470	1.280	1.460	85,289	+0.06(+4.29%)
May 13, 2024	1.280	1.400	1.280	1.400	1,703	+0.13(+10.24%)
May 10, 2024	1.350	1.390	1.270	1.270	26,877	-0.06(-4.51%)
May 09, 2024	1.397	1.397	1.330	1.330	5,782	-0.03(-2.21%)
May 08, 2024	1.420	1.420	1.360	1.360	1,823	+0.00(+0.00%)
May 07, 2024	1.400	1.400	1.360	1.360	3,443	-0.01(-0.73%)
May 06, 2024	1.380	1.410	1.370	1.370	3,814	-0.02(-1.44%)
May 03, 2024	1.450	1.450	1.380	1.390	3,711	-0.04(-2.80%)
May 02, 2024	1.370	1.430	1.340	1.430	14,756	+0.03(+2.14%)
May 01, 2024	1.430	1.430	1.390	1.400	3,577	-0.03(-2.10%)
Apr 30, 2024	1.420	1.430	1.360	1.430	14,999	+0.02(+1.43%)
Apr 29, 2024	1.450	1.460	1.365	1.410	100,608	-0.02(-1.41%)
Apr 26, 2024	1.370	1.430	1.360	1.430	21,456	+0.12(+8.99%)
Apr 25, 2024	1.350	1.350	1.300	1.312	1,397	-0.02(-1.35%)
Apr 24, 2024	1.350	1.418	1.330	1.330	12,355	+0.00(+0.00%)
Apr 23, 2024	1.400	1.425	1.310	1.330	22,917	-0.13(-8.90%)
Apr 22, 2024	1.410	1.460	1.410	1.460	142,296	+0.02(+1.39%)
Apr 19, 2024	1.320	1.460	1.300	1.440	108,699	+0.03(+2.13%)
Apr 18, 2024	1.460	1.460	1.350	1.410	16,094	-0.01(-0.70%)
Apr 17, 2024	1.550	1.550	1.420	1.420	25,007	-0.08(-5.33%)
Apr 16, 2024	1.400	1.520	1.390	1.500	63,577	+0.12(+8.70%)
Apr 15, 2024	1.350	1.430	1.345	1.380	82,883	+0.03(+2.22%)
Apr 12, 2024	1.296	1.400	1.287	1.350	142,098	+0.06(+4.65%)
Apr 11, 2024	1.260	1.300	1.250	1.290	1,340	+0.01(+0.39%)
Apr 10, 2024	1.220	1.300	1.220	1.285	24,420	+0.05(+4.47%)
Apr 09, 2024	1.250	1.250	1.200	1.230	7,677	-0.01(-0.81%)
Apr 08, 2024	1.240	1.240	1.220	1.240	9,903	-0.01(-0.80%)
Apr 05, 2024	1.200	1.330	1.190	1.250	61,479	+0.04(+3.31%)
Apr 04, 2024	1.170	1.230	1.170	1.210	1,122	+0.05(+4.31%)
Apr 03, 2024	1.140	1.190	1.140	1.160	15,041	-0.01(-0.85%)
Apr 02, 2024	1.170	1.220	1.080	1.170	43,863	-0.04(-2.90%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Senstar Technologies Ltd (NQ: SNT )

Historical Prices