Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senstar Technologies Ltd (NQ: SNT )

1.460 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 31, 2024 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 31, 2022 2.000 2.110 2.000 2.020 15,953 -0.01(-0.49%)
May 27, 2022 2.000 2.140 1.980 2.030 19,222 +0.01(+0.50%)
May 26, 2022 1.970 2.075 1.970 2.020 23,337 +0.00(+0.00%)
May 25, 2022 2.152 2.160 1.901 2.020 48,987 -0.10(-4.86%)
May 24, 2022 2.170 2.170 2.090 2.123 21,389 +0.01(+0.63%)
May 23, 2022 2.200 2.200 2.110 2.110 7,122 -0.07(-3.21%)
May 20, 2022 2.140 2.200 2.130 2.180 20,796 +0.03(+1.40%)
May 19, 2022 2.110 2.150 2.110 2.150 15,633 +0.03(+1.65%)
May 18, 2022 2.150 2.150 2.110 2.115 9,577 -0.00(-0.13%)
May 17, 2022 2.170 2.180 2.110 2.118 19,486 +0.01(+0.37%)
May 16, 2022 2.200 2.200 2.110 2.110 17,784 -0.07(-3.21%)
May 13, 2022 2.260 2.260 2.110 2.180 9,779 +0.05(+2.35%)
May 12, 2022 2.200 2.200 2.130 2.130 17,651 -0.06(-2.74%)
May 11, 2022 2.200 2.270 2.190 2.190 63,404 -0.01(-0.45%)
May 10, 2022 2.170 2.215 2.130 2.200 15,496 +0.07(+3.29%)
May 09, 2022 2.190 2.198 2.112 2.130 122,325 -0.06(-2.96%)
May 06, 2022 2.270 2.270 2.180 2.195 65,391 -0.01(-0.45%)
May 05, 2022 2.210 2.299 2.200 2.205 22,175 -0.08(-3.33%)
May 04, 2022 2.180 2.330 2.180 2.281 16,659 +0.06(+2.75%)
May 03, 2022 2.180 2.300 2.180 2.220 50,970 +0.03(+1.37%)
May 02, 2022 2.320 2.460 2.180 2.190 103,634 -0.15(-6.41%)
Apr 29, 2022 2.380 2.438 2.300 2.340 49,396 -0.02(-0.85%)
Apr 28, 2022 2.400 2.400 2.360 2.360 45,321 -0.04(-1.66%)
Apr 27, 2022 2.390 2.450 2.390 2.400 64,932 -0.05(-2.04%)
Apr 26, 2022 2.420 2.470 2.420 2.450 9,344 +0.03(+1.24%)
Apr 25, 2022 2.380 2.420 2.380 2.420 48,540 +0.04(+1.68%)
Apr 22, 2022 2.430 2.490 2.380 2.380 17,119 -0.09(-3.64%)
Apr 21, 2022 2.470 2.490 2.465 2.470 26,354 +0.01(+0.41%)
Apr 20, 2022 2.430 2.480 2.430 2.460 9,914 +0.01(+0.41%)
Apr 19, 2022 2.450 2.470 2.390 2.450 29,392 +0.08(+3.38%)
Apr 18, 2022 2.400 2.420 2.300 2.370 106,279 -0.06(-2.47%)
Apr 14, 2022 2.400 2.439 2.390 2.430 34,480 +0.02(+0.83%)
Apr 13, 2022 2.400 2.420 2.360 2.410 28,514 +0.00(+0.00%)
Apr 12, 2022 2.400 2.440 2.400 2.410 15,081 +0.01(+0.42%)
Apr 11, 2022 2.500 2.500 2.400 2.400 43,065 -0.09(-3.61%)
Apr 08, 2022 2.510 2.540 2.452 2.490 13,303 +0.00(+0.00%)
Apr 07, 2022 2.480 2.490 2.460 2.490 21,235 -0.01(-0.40%)
Apr 06, 2022 2.540 2.550 2.450 2.500 72,344 -0.02(-0.79%)
Apr 05, 2022 2.560 2.580 2.500 2.520 45,225 -0.06(-2.20%)
Apr 04, 2022 2.560 2.610 2.550 2.577 22,979 +0.02(+0.65%)
Apr 01, 2022 2.640 2.640 2.550 2.560 23,722 -0.07(-2.66%)
Mar 31, 2022 2.590 2.640 2.580 2.630 32,456 +0.07(+2.73%)
Mar 30, 2022 2.600 2.600 2.540 2.560 23,985 -0.01(-0.39%)
Mar 29, 2022 2.520 2.575 2.500 2.570 36,790 +0.02(+0.78%)
Mar 28, 2022 2.690 2.720 2.550 2.550 50,955 -0.13(-4.85%)
Mar 25, 2022 2.700 2.720 2.680 2.680 39,308 +0.01(+0.37%)
Mar 24, 2022 2.700 2.740 2.670 2.670 64,750 -0.04(-1.48%)
Mar 23, 2022 2.620 2.845 2.550 2.710 161,763 +0.08(+3.04%)
Mar 22, 2022 2.700 2.720 2.560 2.630 81,247 -0.12(-4.36%)
Mar 21, 2022 2.560 2.790 2.520 2.750 125,033 +0.15(+5.66%)
Mar 18, 2022 2.640 2.650 2.550 2.603 20,971 -0.01(-0.40%)
Mar 17, 2022 2.562 2.672 2.540 2.613 56,270 +0.06(+2.27%)
Mar 16, 2022 2.480 2.580 2.460 2.555 22,835 +0.05(+2.20%)
Mar 15, 2022 2.463 2.537 2.460 2.500 26,573 +0.04(+1.63%)
Mar 14, 2022 2.510 2.569 2.460 2.460 50,604 -0.11(-4.41%)
Mar 11, 2022 2.640 2.676 2.500 2.574 28,742 -0.07(-2.52%)
Mar 10, 2022 2.720 2.820 2.620 2.640 55,342 -0.16(-5.71%)
Mar 09, 2022 2.500 2.840 2.500 2.800 268,997 +0.30(+12.00%)
Mar 08, 2022 2.520 2.550 2.475 2.500 39,398 -0.05(-1.96%)
Mar 07, 2022 2.570 2.590 2.500 2.550 29,390 -0.02(-0.78%)
Mar 04, 2022 2.600 2.600 2.550 2.570 13,579 -0.01(-0.39%)
Mar 03, 2022 2.540 2.622 2.540 2.580 31,696 +0.04(+1.57%)
Mar 02, 2022 2.640 2.640 2.530 2.540 9,992 +0.01(+0.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.