ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Senstar Technologies Corporation - Common Shares (NQ:SNT)

3.000 -0.050 (-1.64%)
Streaming Delayed Price Updated: 2:11 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 3.000 3.020 2.900 3.000 5,888 -0.05(-1.64%)
Apr 23, 2026 3.000 3.070 2.870 3.050 27,106 +0.04(+1.33%)
Apr 22, 2026 3.045 3.073 2.980 3.010 3,901 -0.02(-0.66%)
Apr 21, 2026 3.030 3.035 2.970 3.030 10,686 +0.02(+0.66%)
Apr 20, 2026 2.950 3.010 2.950 3.010 6,573 +0.08(+2.73%)
Apr 17, 2026 3.000 3.000 2.893 2.930 20,376 -0.04(-1.35%)
Apr 16, 2026 2.980 3.049 2.941 2.970 361,541 +0.03(+1.02%)
Apr 15, 2026 2.940 3.090 2.770 2.940 34,104 +0.00(+0.00%)
Apr 14, 2026 3.010 3.098 2.940 2.940 21,077 -0.02(-0.68%)
Apr 13, 2026 2.990 3.040 2.954 2.960 12,480 -0.08(-2.63%)
Apr 10, 2026 3.030 3.100 3.030 3.040 10,373 +0.00(+0.00%)
Apr 09, 2026 2.980 3.095 2.970 3.040 5,204 -0.01(-0.33%)
Apr 08, 2026 2.930 3.234 2.930 3.050 29,009 +0.09(+3.04%)
Apr 07, 2026 2.930 3.110 2.910 2.960 17,677 +0.05(+1.72%)
Apr 06, 2026 3.001 3.015 2.910 2.910 78,366 -0.04(-1.36%)
Apr 02, 2026 3.040 3.050 2.950 2.950 11,033 +0.01(+0.34%)
Apr 01, 2026 2.970 3.090 2.940 2.940 44,378 -0.09(-2.97%)
Mar 31, 2026 3.000 3.050 2.900 3.030 18,935 +0.07(+2.54%)
Mar 30, 2026 2.830 3.000 2.820 2.955 49,706 +0.15(+5.16%)
Mar 27, 2026 2.910 3.000 2.810 2.810 53,898 -0.10(-3.44%)
Mar 26, 2026 2.970 2.980 2.830 2.910 11,591 -0.07(-2.35%)
Mar 25, 2026 3.020 3.155 2.960 2.980 14,100 +0.01(+0.34%)
Mar 24, 2026 2.950 3.080 2.840 2.970 8,494 +0.02(+0.68%)
Mar 23, 2026 2.950 3.025 2.820 2.950 27,459 -0.02(-0.67%)
Mar 20, 2026 3.030 3.080 2.970 2.970 3,055 -0.05(-1.66%)
Mar 19, 2026 3.040 3.060 3.000 3.020 10,480 -0.02(-0.66%)
Mar 18, 2026 3.040 3.121 3.030 3.040 9,463 +0.00(+0.00%)
Mar 17, 2026 3.060 3.300 3.040 3.040 9,121 -0.02(-0.65%)
Mar 16, 2026 3.050 3.200 3.050 3.060 11,639 -0.03(-0.97%)
Mar 13, 2026 3.040 3.190 3.040 3.090 8,119 +0.03(+0.98%)
Mar 12, 2026 3.080 3.150 3.040 3.060 18,823 -0.03(-0.97%)
Mar 11, 2026 3.150 3.160 3.060 3.090 15,189 -0.04(-1.28%)
Mar 10, 2026 3.090 3.344 3.030 3.130 8,188 +0.11(+3.64%)
Mar 09, 2026 3.000 3.085 2.965 3.020 13,377 -0.03(-0.98%)
Mar 06, 2026 3.260 3.260 3.020 3.050 10,160 -0.06(-1.93%)
Mar 05, 2026 3.140 3.359 3.060 3.110 43,487 -0.02(-0.64%)
Mar 04, 2026 3.160 3.390 3.110 3.130 23,798 -0.07(-2.19%)
Mar 03, 2026 3.410 3.410 3.200 3.200 17,107 -0.06(-1.84%)
Mar 02, 2026 3.420 3.550 3.220 3.260 18,717 -0.20(-5.78%)
Feb 27, 2026 3.440 3.490 3.325 3.460 51,054 +0.02(+0.58%)
Feb 26, 2026 3.300 3.500 3.300 3.440 72,700 +0.05(+1.47%)
Feb 25, 2026 3.300 3.520 3.280 3.390 655,631 +0.04(+1.19%)
Feb 24, 2026 3.500 3.685 3.350 3.350 52,610 -0.22(-6.16%)
Feb 23, 2026 3.700 3.800 3.570 3.570 25,608 -0.18(-4.80%)
Feb 20, 2026 3.810 3.940 3.750 3.750 6,759 -0.10(-2.60%)
Feb 19, 2026 3.980 4.020 3.850 3.850 31,711 -0.15(-3.75%)
Feb 18, 2026 3.930 4.040 3.930 4.000 19,401 +0.17(+4.44%)
Feb 17, 2026 3.910 4.000 3.775 3.830 32,513 -0.07(-1.79%)
Feb 13, 2026 4.150 4.150 3.900 3.900 20,200 -0.10(-2.50%)
Feb 12, 2026 4.170 4.440 3.990 4.000 15,942 -0.19(-4.53%)
Feb 11, 2026 3.860 4.430 3.830 4.190 99,637 +0.46(+12.33%)
Feb 10, 2026 3.870 4.040 3.730 3.730 8,201 -0.16(-4.11%)
Feb 09, 2026 3.820 3.940 3.810 3.890 28,589 +0.09(+2.37%)
Feb 06, 2026 3.730 3.870 3.730 3.800 24,149 +0.07(+1.88%)
Feb 05, 2026 3.850 3.860 3.700 3.730 29,126 -0.10(-2.61%)
Feb 04, 2026 4.005 4.005 3.710 3.830 15,362 -0.04(-1.03%)
Feb 03, 2026 3.930 4.000 3.647 3.870 13,292 -0.05(-1.28%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.