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)

3.701 -0.159 (-4.11%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 6, 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 (%)
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%)
Jun 02, 2025 4.170 4.290 4.060 4.160 231,488 +0.03(+0.73%)
May 30, 2025 3.900 4.209 3.860 4.130 196,225 +0.26(+6.86%)
May 29, 2025 3.880 3.968 3.850 3.865 25,560 -0.01(-0.39%)
May 28, 2025 3.860 3.890 3.720 3.880 52,001 +0.13(+3.47%)
May 27, 2025 3.840 3.967 3.710 3.750 110,282 +0.01(+0.27%)
May 23, 2025 3.800 3.890 3.700 3.740 45,079 -0.06(-1.58%)
May 22, 2025 3.840 3.915 3.749 3.800 30,617 -0.03(-0.78%)
May 21, 2025 3.940 3.949 3.750 3.830 26,359 -0.06(-1.67%)
May 20, 2025 3.930 3.970 3.850 3.895 37,493 -0.05(-1.27%)
May 19, 2025 3.560 3.970 3.560 3.945 140,660 +0.38(+10.76%)
May 16, 2025 3.544 3.650 3.420 3.562 259,321 +0.04(+1.19%)
May 15, 2025 3.510 3.550 3.450 3.520 15,542 -0.03(-0.85%)
May 14, 2025 3.640 3.640 3.470 3.550 16,449 -0.04(-1.04%)
May 13, 2025 3.500 3.637 3.465 3.587 10,776 +0.06(+1.63%)
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%)
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.