Menu

Sentage Holdings Inc (NQ: SNTG )

2.142 -0.018 (-0.85%)
Streaming Delayed Price Updated: 10:31 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 2.160 2.200 2.140 2.160 11,744 -0.01(-0.46%)
Oct 29, 2024 2.150 2.245 2.150 2.170 3,949 -0.08(-3.77%)
Oct 28, 2024 2.210 2.310 2.130 2.255 5,329 -0.06(-2.80%)
Oct 25, 2024 2.240 2.330 2.240 2.320 3,666 -0.01(-0.43%)
Oct 24, 2024 2.290 2.390 2.240 2.330 10,647 -0.05(-2.10%)
Oct 23, 2024 2.280 2.380 2.210 2.380 7,435 +0.15(+6.73%)
Oct 22, 2024 2.170 2.330 2.170 2.230 18,047 +0.00(+0.00%)
Oct 21, 2024 2.150 2.240 2.150 2.230 3,816 -0.02(-0.89%)
Oct 18, 2024 2.200 2.250 2.110 2.250 4,774 +0.00(+0.00%)
Oct 17, 2024 2.190 2.250 2.160 2.250 11,055 +0.10(+4.65%)
Oct 16, 2024 2.090 2.160 2.080 2.150 5,376 +0.07(+3.37%)
Oct 15, 2024 2.130 2.154 2.070 2.080 31,898 -0.04(-1.89%)
Oct 14, 2024 2.270 2.267 2.120 2.120 4,541 +0.00(+0.00%)
Oct 11, 2024 2.150 2.159 2.100 2.120 5,405 -0.01(-0.47%)
Oct 10, 2024 2.200 2.260 2.110 2.130 11,077 -0.06(-2.74%)
Oct 09, 2024 2.270 2.310 2.100 2.190 18,461 -0.11(-4.78%)
Oct 08, 2024 2.300 2.300 2.230 2.300 8,914 -0.03(-1.29%)
Oct 07, 2024 2.240 2.365 2.240 2.330 15,218 +0.08(+3.56%)
Oct 04, 2024 2.365 2.365 2.220 2.250 9,591 +0.00(+0.00%)
Oct 03, 2024 2.310 2.440 2.180 2.250 17,383 -0.20(-8.16%)
Oct 02, 2024 2.240 2.686 2.190 2.450 82,806 +0.16(+6.99%)
Oct 01, 2024 2.310 2.478 2.110 2.290 28,316 -0.04(-1.72%)
Sep 30, 2024 2.260 2.470 2.250 2.330 59,984 +0.13(+5.91%)
Sep 27, 2024 2.210 2.320 2.200 2.200 1,699 -0.02(-0.90%)
Sep 26, 2024 2.100 2.420 2.100 2.220 43,283 +0.09(+4.23%)
Sep 25, 2024 2.135 2.135 2.090 2.130 1,715 +0.05(+2.40%)
Sep 24, 2024 2.080 2.180 2.080 2.080 19,445 +0.00(+0.00%)
Sep 23, 2024 2.090 2.120 2.060 2.080 6,529 -0.01(-0.48%)
Sep 20, 2024 2.120 2.250 2.090 2.090 13,810 -0.09(-4.13%)
Sep 19, 2024 2.090 2.180 2.090 2.180 6,223 +0.03(+1.40%)
Sep 18, 2024 2.140 2.150 2.100 2.150 11,750 +0.04(+1.73%)
Sep 17, 2024 2.130 2.200 2.090 2.114 8,099 -0.08(-3.49%)
Sep 16, 2024 2.250 2.250 2.149 2.190 6,656 +0.00(+0.00%)
Sep 13, 2024 2.090 2.190 2.090 2.190 938 +0.10(+4.78%)
Sep 12, 2024 2.200 2.290 2.090 2.090 9,360 -0.11(-5.00%)
Sep 11, 2024 2.280 2.330 2.100 2.200 12,482 -0.12(-5.17%)
Sep 10, 2024 2.080 2.450 2.080 2.320 31,876 +0.27(+13.17%)
Sep 09, 2024 2.050 2.100 2.050 2.050 3,342 +0.01(+0.49%)
Sep 06, 2024 2.080 2.110 2.040 2.040 4,112 -0.04(-1.69%)
Sep 05, 2024 2.100 2.110 2.060 2.075 3,528 +0.01(+0.26%)
Sep 04, 2024 2.040 2.100 2.040 2.070 5,649 -0.02(-0.97%)
Sep 03, 2024 2.040 2.100 2.040 2.090 10,718 +0.02(+0.92%)
Aug 30, 2024 2.060 2.150 2.040 2.071 5,207 +0.00(+0.05%)
Aug 29, 2024 2.140 2.140 2.040 2.070 14,061 -0.03(-1.43%)
Aug 28, 2024 2.040 2.170 2.000 2.100 8,167 +0.05(+2.44%)
Aug 27, 2024 2.030 2.130 2.000 2.050 4,062 +0.00(+0.10%)
Aug 26, 2024 2.100 2.210 1.924 2.048 11,254 -0.02(-1.06%)
Aug 23, 2024 2.070 2.180 2.050 2.070 16,766 +0.01(+0.49%)
Aug 22, 2024 2.190 2.190 2.060 2.060 5,523 -0.04(-1.90%)
Aug 21, 2024 2.100 2.120 2.050 2.100 9,917 +0.02(+1.20%)
Aug 20, 2024 2.120 2.137 2.060 2.075 6,428 +0.04(+1.72%)
Aug 19, 2024 2.030 2.060 2.030 2.040 2,562 -0.04(-1.92%)
Aug 16, 2024 2.010 2.150 2.010 2.080 5,246 +0.05(+2.34%)
Aug 15, 2024 1.973 2.100 1.973 2.033 7,374 +0.06(+2.91%)
Aug 14, 2024 2.090 2.166 1.900 1.975 35,230 -0.22(-10.02%)
Aug 13, 2024 2.290 2.340 2.120 2.195 149,042 +0.00(+0.23%)
Aug 12, 2024 2.210 2.272 2.100 2.190 3,803 +0.00(+0.00%)
Aug 09, 2024 2.070 2.340 2.070 2.190 21,353 +0.13(+6.31%)
Aug 08, 2024 2.130 2.130 2.058 2.060 6,447 -0.08(-3.74%)
Aug 07, 2024 2.120 2.200 2.032 2.140 19,254 +0.05(+2.39%)
Aug 06, 2024 2.200 2.550 2.050 2.090 5,143 -0.06(-2.79%)
Aug 05, 2024 2.340 2.340 2.100 2.150 29,463 -0.23(-9.66%)
Aug 02, 2024 2.550 2.603 2.380 2.380 10,124 -0.19(-7.39%)
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.