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

Senstar Technologies Corporation - Common Shares (NQ:SNT)

4.080 -0.170 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 8, 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 (%)
Aug 08, 2025 4.210 4.248 4.050 4.080 20,655 -0.17(-4.00%)
Aug 07, 2025 4.170 4.387 4.100 4.250 44,708 +0.11(+2.66%)
Aug 06, 2025 4.330 4.383 4.020 4.140 79,325 -0.13(-3.04%)
Aug 05, 2025 4.440 4.440 4.245 4.270 15,451 -0.17(-3.83%)
Aug 04, 2025 4.450 4.487 4.310 4.440 34,336 +0.17(+3.98%)
Aug 01, 2025 4.250 4.348 4.140 4.270 55,538 -0.11(-2.51%)
Jul 31, 2025 4.530 4.620 4.250 4.380 79,774 -0.16(-3.52%)
Jul 30, 2025 4.530 4.640 4.220 4.540 26,838 +0.01(+0.22%)
Jul 29, 2025 4.470 4.600 4.345 4.530 50,000 +0.06(+1.34%)
Jul 28, 2025 4.430 4.540 4.280 4.470 28,894 +0.03(+0.68%)
Jul 25, 2025 4.450 4.520 4.350 4.440 12,903 +0.00(+0.00%)
Jul 24, 2025 4.410 4.470 4.270 4.440 26,526 -0.03(-0.67%)
Jul 23, 2025 4.600 4.700 4.340 4.470 38,443 -0.08(-1.76%)
Jul 22, 2025 4.330 4.600 4.290 4.550 81,202 +0.22(+5.08%)
Jul 21, 2025 4.540 4.590 4.311 4.330 51,507 -0.21(-4.63%)
Jul 18, 2025 4.410 4.740 4.230 4.540 126,555 +0.04(+0.89%)
Jul 17, 2025 4.610 4.630 4.450 4.500 91,883 -0.03(-0.66%)
Jul 16, 2025 4.670 4.729 4.510 4.530 42,609 -0.11(-2.37%)
Jul 15, 2025 4.700 4.800 4.566 4.640 42,882 -0.06(-1.28%)
Jul 14, 2025 4.630 4.790 4.570 4.700 47,170 +0.02(+0.43%)
Jul 11, 2025 4.690 4.700 4.500 4.680 35,352 -0.01(-0.21%)
Jul 10, 2025 4.660 4.750 4.500 4.690 87,874 +0.01(+0.21%)
Jul 09, 2025 4.840 4.923 4.600 4.680 77,610 -0.16(-3.31%)
Jul 08, 2025 4.710 4.860 4.710 4.840 61,454 +0.10(+2.11%)
Jul 07, 2025 5.000 5.040 4.700 4.740 75,432 -0.30(-5.95%)
Jul 03, 2025 4.830 5.040 4.790 5.040 68,782 +0.29(+6.11%)
Jul 02, 2025 4.630 4.810 4.600 4.750 33,814 +0.12(+2.59%)
Jul 01, 2025 4.780 4.840 4.600 4.630 79,169 -0.10(-2.11%)
Jun 30, 2025 4.400 4.810 4.350 4.730 102,266 +0.33(+7.50%)
Jun 27, 2025 4.600 4.640 4.300 4.400 154,096 -0.24(-5.17%)
Jun 26, 2025 4.800 4.800 4.560 4.640 50,873 -0.09(-1.90%)
Jun 25, 2025 4.830 4.940 4.560 4.730 101,705 -0.07(-1.46%)
Jun 24, 2025 4.900 4.900 4.700 4.800 143,459 +0.00(+0.00%)
Jun 23, 2025 4.860 4.980 4.700 4.800 428,704 +0.08(+1.69%)
Jun 20, 2025 4.400 4.910 4.300 4.720 581,610 +0.61(+14.96%)
Jun 18, 2025 4.040 4.120 3.942 4.106 37,180 +0.01(+0.27%)
Jun 17, 2025 4.120 4.137 4.030 4.095 14,485 -0.03(-0.61%)
Jun 16, 2025 4.020 4.150 4.000 4.120 86,605 +0.16(+4.04%)
Jun 13, 2025 4.010 4.090 3.809 3.960 120,656 +0.02(+0.51%)
Jun 12, 2025 3.820 4.050 3.750 3.940 33,179 +0.08(+2.07%)
Jun 11, 2025 3.740 3.860 3.725 3.860 17,589 +0.11(+2.93%)
Jun 10, 2025 3.810 3.850 3.710 3.750 19,807 -0.10(-2.60%)
Jun 09, 2025 3.710 3.950 3.710 3.850 36,787 +0.07(+1.85%)
Jun 06, 2025 3.900 3.900 3.650 3.780 41,083 -0.08(-2.07%)
Jun 05, 2025 4.050 4.060 3.712 3.860 56,338 -0.16(-3.98%)
Jun 04, 2025 4.120 4.140 3.863 4.020 33,562 -0.06(-1.47%)
Jun 03, 2025 4.160 4.250 3.870 4.080 98,589 -0.08(-1.93%)
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.