Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Senstar Technologies Ltd (NQ: SNT )

1.390 -0.040 (-2.80%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	1.230	1.230	1.190	1.205	13,957	-0.03(-2.82%)
Mar 28, 2024	1.230	1.255	1.220	1.240	5,933	-0.01(-0.80%)
Mar 27, 2024	1.280	1.280	1.225	1.250	8,560	-0.03(-2.34%)
Mar 26, 2024	1.295	1.295	1.270	1.280	4,046	+0.01(+0.79%)
Mar 25, 2024	1.270	1.340	1.270	1.270	11,927	+0.00(+0.00%)
Mar 22, 2024	1.350	1.363	1.270	1.270	57,861	-0.07(-5.22%)
Mar 21, 2024	1.200	1.350	1.150	1.340	62,464	+0.17(+14.53%)
Mar 20, 2024	1.160	1.200	1.100	1.170	47,120	+0.00(+0.01%)
Mar 19, 2024	1.200	1.210	1.150	1.170	4,068	-0.05(-4.11%)
Mar 18, 2024	1.160	1.220	1.150	1.220	51,340	+0.04(+3.51%)
Mar 15, 2024	1.210	1.240	1.141	1.179	9,591	-0.05(-4.18%)
Mar 14, 2024	1.240	1.245	1.170	1.230	32,868	+0.05(+4.68%)
Mar 13, 2024	1.150	1.180	1.140	1.175	10,589	+0.03(+2.17%)
Mar 12, 2024	1.120	1.160	1.120	1.150	39,047	+0.01(+0.88%)
Mar 11, 2024	1.130	1.140	1.120	1.140	15,374	-0.00(-0.01%)
Mar 08, 2024	1.130	1.142	1.130	1.140	6,361	+0.00(+0.34%)
Mar 07, 2024	1.140	1.140	1.130	1.136	9,634	-0.01(-1.16%)
Mar 06, 2024	1.150	1.160	1.130	1.149	4,837	+0.01(+0.83%)
Mar 05, 2024	1.130	1.143	1.130	1.140	2,462	+0.00(+0.00%)
Mar 04, 2024	1.150	1.160	1.120	1.140	6,571	+0.01(+0.88%)

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 Sausalito

Find A Business

or Browse Listings

Senstar Technologies Ltd (NQ: SNT )

Historical Prices