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 )

2.990 +0.030 (+1.01%)

Streaming Delayed Price Updated: 3:54 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	2.950	3.210	2.860	2.990	158,372	+0.03(+1.01%)
Nov 21, 2024	2.900	3.039	2.890	2.960	77,903	+0.07(+2.42%)
Nov 20, 2024	2.520	2.950	2.410	2.890	135,708	+0.36(+14.23%)
Nov 19, 2024	2.750	2.770	2.500	2.530	108,220	-0.17(-6.30%)
Nov 18, 2024	2.700	3.145	2.700	2.700	308,248	+0.07(+2.66%)
Nov 15, 2024	2.350	2.640	2.260	2.630	192,490	+0.24(+10.04%)
Nov 14, 2024	2.240	2.480	2.240	2.390	155,532	+0.05(+2.14%)
Nov 13, 2024	2.480	2.500	2.300	2.340	210,552	+0.10(+4.46%)
Nov 12, 2024	1.700	2.335	1.700	2.240	703,103	+0.50(+28.74%)
Nov 11, 2024	1.560	1.740	1.560	1.740	149,911	+0.17(+10.83%)
Nov 08, 2024	1.590	1.590	1.561	1.570	18,737	+0.01(+0.64%)
Nov 07, 2024	1.530	1.580	1.530	1.560	6,660	-0.00(-0.32%)
Nov 06, 2024	1.510	1.590	1.510	1.565	19,091	-0.01(-0.63%)
Nov 05, 2024	1.570	1.600	1.558	1.575	24,898	-0.02(-1.25%)
Nov 04, 2024	1.500	1.600	1.500	1.595	75,735	+0.05(+3.57%)
Nov 01, 2024	1.490	1.550	1.480	1.540	56,290	+0.06(+4.05%)
Oct 31, 2024	1.460	1.490	1.460	1.480	5,332	-0.02(-1.33%)
Oct 30, 2024	1.480	1.500	1.480	1.500	6,333	-0.00(-0.01%)
Oct 29, 2024	1.400	1.500	1.400	1.500	13,874	+0.04(+2.74%)
Oct 28, 2024	1.460	1.480	1.460	1.460	8,436	-0.03(-1.68%)
Oct 25, 2024	1.490	1.490	1.470	1.485	6,975	+0.01(+0.34%)
Oct 24, 2024	1.480	1.490	1.470	1.480	1,675	+0.00(+0.00%)
Oct 23, 2024	1.490	1.490	1.480	1.480	3,430	-0.02(-1.33%)
Oct 22, 2024	1.480	1.500	1.480	1.500	16,267	+0.00(+0.00%)
Oct 21, 2024	1.523	1.523	1.480	1.500	1,404	-0.03(-1.96%)
Oct 18, 2024	1.500	1.540	1.490	1.530	12,073	-0.02(-1.29%)
Oct 17, 2024	1.490	1.550	1.490	1.550	13,731	+0.02(+1.31%)
Oct 16, 2024	1.510	1.550	1.499	1.530	11,415	+0.00(+0.00%)
Oct 15, 2024	1.530	1.550	1.520	1.530	10,865	-0.01(-0.65%)
Oct 14, 2024	1.500	1.545	1.500	1.540	2,637	+0.04(+2.67%)
Oct 11, 2024	1.490	1.540	1.470	1.500	9,652	+0.01(+0.67%)
Oct 10, 2024	1.530	1.540	1.490	1.490	24,127	-0.04(-2.61%)
Oct 09, 2024	1.550	1.570	1.530	1.530	10,664	-0.03(-1.92%)
Oct 08, 2024	1.550	1.560	1.520	1.560	11,077	+0.00(+0.00%)
Oct 07, 2024	1.580	1.580	1.560	1.560	13,691	-0.01(-0.64%)
Oct 04, 2024	1.560	1.580	1.550	1.570	18,123	+0.01(+0.64%)
Oct 03, 2024	1.560	1.567	1.550	1.560	8,964	+0.00(+0.00%)
Oct 02, 2024	1.590	1.590	1.560	1.560	16,973	-0.04(-2.50%)
Oct 01, 2024	1.590	1.600	1.580	1.600	13,593	+0.01(+0.63%)
Sep 30, 2024	1.570	1.600	1.570	1.590	6,413	-0.01(-0.49%)
Sep 27, 2024	1.600	1.600	1.590	1.598	7,556	+0.00(+0.07%)
Sep 26, 2024	1.570	1.597	1.570	1.597	1,219	+0.01(+0.43%)
Sep 25, 2024	1.580	1.590	1.580	1.590	2,345	+0.01(+0.63%)
Sep 24, 2024	1.600	1.600	1.580	1.580	22,762	-0.02(-1.20%)
Sep 23, 2024	1.590	1.599	1.590	1.599	3,207	+0.01(+0.58%)
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%)

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