Senstar Technologies Ltd Historical Data - SNT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	3.61842105263	3.04	3.15	2.78	57941	2.98807597	CS
4	1.65	110	1.5	3.21	1.5	136601	2.48809193	CS
12	1.53	94.4444444444	1.62	3.21	1.4	52074	2.36982613	CS
26	1.72	120.27972028	1.43	3.21	1.31	40554	2.12922037	CS
52	2	173.913043478	1.15	3.21	1.08	34884	1.77805324	CS
156	-0.34	-9.74212034384	3.49	3.53	1.08	32763	1.87485803	CS
260	-0.67	-17.5392670157	3.82	4.25	1.08	34514	2.07909376	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732917840	3.15	0.36	12.90	2.84	3.15	2.84	73903
1732750500	2.79	-0.19	-6.38	2.97	3	2.7799999	47823
1732664100	2.98	0.02	0.68	2.895	2.99	2.81	23039
1732577700	2.96	-0.03	-1.00	3.04	3.04	2.87	85601
1732318500	2.99	0.03	1.01	3	3.21	2.86	149072
1732232100	2.96	0.07	2.42	2.9	3.0395	2.89	77240
1732145700	2.89	0.36	14.23	2.6	2.95	2.41	134836
1732059300	2.5299999	-0.17	-6.30	2.7681	2.77	2.5	105181
1731972900	2.7	0.07	2.66	2.7	3.145	2.7	306758
1731713700	2.63	0.24	10.04	2.35	2.64	2.2599999	191042
1731627300	2.39	0.05	2.14	2.33	2.48	2.3	142816
1731540900	2.34	0.1	4.46	2.416	2.45	2.3	194220
1731454500	2.24	0.5	28.74	1.715	2.335	1.71	695164
1731368100	1.74	0.17	10.83	1.5752	1.74	1.5752	147106
1731108900	1.57	0.01	0.64	1.59	1.59	1.5611	18721
1731022500	1.56	-0.01	-0.32	1.58	1.58	1.56	5646
1730936100	1.565	-0.01	-0.63	1.53	1.59	1.53	18428
1730849700	1.575	-0.02	-1.25	1.59	1.6	1.575	21215
1730763300	1.595	0.05	3.57	1.5	1.6	1.5	75685
1730500500	1.54	0.06	4.05	1.49	1.55	1.48	56269
1730414100	1.48	-0.02	-1.33	1.46	1.4899	1.46	4799
1730327700	1.4999	-0	-0.01	1.48	1.5	1.48	6243
1730241300	1.5	0.04	2.74	1.4	1.5	1.4	13772
1730154900	1.46	-0.03	-1.68	1.46	1.48	1.46	7145
1729895700	1.485	0.01	0.34	1.48	1.49	1.47	6975
1729809300	1.48	0	0.00	1.49	1.49	1.4701	1570
1729722900	1.48	-0.02	-1.33	1.49	1.49	1.48	3430
1729636500	1.5	0	0.00	1.48	1.5	1.48	16254
1729550100	1.5	-0.03	-1.96	1.49	1.53	1.48	1404
1729290900	1.53	-0.02	-1.29	1.5	1.55	1.49	12073
1729204500	1.55	0.02	1.31	1.49	1.55	1.49	13731
1729118100	1.53	0	0.00	1.51	1.55	1.4992	11415
1729031700	1.53	-0.01	-0.65	1.53	1.55	1.5198	10865
1728945300	1.54	0.04	2.67	1.5	1.545	1.5	2637
1728686100	1.5	0.01	0.67	1.49	1.54	1.47	9648
1728599700	1.49	-0.04	-2.61	1.55	1.55	1.49	24121
1728513300	1.53	-0.03	-1.92	1.55	1.57	1.53	10664
1728426900	1.56	0	0.00	1.55	1.56	1.52	10975
1728340500	1.56	-0.01	-0.64	1.57	1.58	1.56	12444
1728081300	1.57	0.01	0.64	1.5599	1.5799	1.5501	18118
1727994900	1.56	0	0.00	1.5673999	1.5673999	1.55	8682
1727908500	1.56	-0.04	-2.50	1.59	1.59	1.56	16943
1727822100	1.6	0.01	0.63	1.585	1.6	1.58	13593
1727735520	1.59	-0.01	-0.50	1.57	1.6	1.57	6313
1727476500	1.597944	0	0.07	1.57	1.6	1.57	7550
1727390100	1.5968	0.01	0.43	1.57	1.5968	1.57	1219
1727303700	1.59	0.01	0.63	1.58	1.59	1.58	2345
1727217300	1.58	-0.02	-1.20	1.5999	1.6	1.58	22762
1727130900	1.5992	0.01	0.58	1.59	1.5992	1.59	3207
1726871700	1.59	-0.01	-0.63	1.59	1.61	1.58	6994
1726785300	1.6	-0.01	-0.62	1.59	1.6198999	1.5859	2842
1726698900	1.61	0.03	1.90	1.5999	1.61	1.59	11744
1726612500	1.58	-0.02	-1.25	1.5892	1.59	1.57	7050
1726526100	1.6	0	0.00	1.59	1.6101	1.59	4053
1726266900	1.6	-0.01	-0.62	1.59	1.62	1.59	980
1726180500	1.61	-0.04	-2.14	1.62	1.62	1.61	5491
1726094100	1.6452	0.03	1.56	1.59	1.65	1.59	1646
1726007700	1.62	0.01	0.62	1.6	1.62	1.6	437
1725921300	1.61	-0.03	-1.83	1.62	1.6399	1.61	9871
1725662100	1.6399999	0.02	1.23	1.62	1.6599	1.62	1057
1725575700	1.62	0.01	0.62	1.59	1.65	1.59	942
1725489300	1.61	-0.01	-0.61	1.6299999	1.6299999	1.5878	2285
1725402900	1.6198999	0	0.21	1.58	1.62	1.58	5132

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Senstar Technologies Ltd (SNT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Senstar Technologies Ltd (SNT) Historical

Senstar Technologies Ltd (SNT)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%