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)

4.720 +0.150 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 4.680 4.760 4.650 4.720 60,083 +0.15(+3.28%)
Dec 29, 2025 4.500 4.720 4.430 4.570 93,741 +0.12(+2.70%)
Dec 26, 2025 4.380 4.540 4.354 4.450 29,766 +0.15(+3.49%)
Dec 24, 2025 4.190 4.400 4.190 4.300 36,775 +0.14(+3.37%)
Dec 23, 2025 4.100 4.250 4.075 4.160 86,096 +0.10(+2.46%)
Dec 22, 2025 4.000 4.290 3.640 4.060 120,555 +0.18(+4.64%)
Dec 19, 2025 3.480 3.980 3.480 3.880 94,709 +0.39(+11.17%)
Dec 18, 2025 3.300 3.500 3.290 3.490 46,532 +0.23(+7.06%)
Dec 17, 2025 3.270 3.400 3.230 3.260 36,533 +0.01(+0.31%)
Dec 16, 2025 3.150 3.430 3.140 3.250 41,076 +0.07(+2.20%)
Dec 15, 2025 3.170 3.290 3.095 3.180 48,268 +0.00(+0.00%)
Dec 12, 2025 3.300 3.370 3.171 3.180 39,955 -0.10(-3.05%)
Dec 11, 2025 3.360 3.490 3.220 3.280 49,453 -0.06(-1.80%)
Dec 10, 2025 3.280 3.600 3.268 3.340 48,694 +0.05(+1.52%)
Dec 09, 2025 3.350 3.440 3.250 3.290 50,649 -0.04(-1.20%)
Dec 08, 2025 2.940 3.360 2.886 3.330 98,629 +0.48(+16.84%)
Dec 05, 2025 3.130 3.180 2.745 2.850 139,394 -0.18(-5.94%)
Dec 04, 2025 3.290 3.390 3.020 3.030 136,217 -0.26(-7.90%)
Dec 03, 2025 3.330 3.530 3.270 3.290 27,138 -0.05(-1.50%)
Dec 02, 2025 3.410 3.690 3.200 3.340 68,340 -0.08(-2.34%)
Dec 01, 2025 3.800 3.800 3.344 3.420 87,448 -0.47(-12.08%)
Nov 28, 2025 3.750 3.930 3.750 3.890 56,950 +0.31(+8.66%)
Nov 26, 2025 3.860 3.910 3.500 3.580 178,000 -0.80(-18.26%)
Nov 25, 2025 4.500 4.510 4.270 4.380 79,995 +0.04(+1.04%)
Nov 24, 2025 4.460 4.668 4.210 4.335 68,377 -0.08(-1.70%)
Nov 21, 2025 4.300 4.628 4.300 4.410 25,797 +0.11(+2.56%)
Nov 20, 2025 4.410 4.680 4.290 4.300 26,800 -0.11(-2.49%)
Nov 19, 2025 4.550 4.648 4.410 4.410 13,000 -0.08(-1.67%)
Nov 18, 2025 4.620 4.680 4.280 4.485 17,768 -0.11(-2.50%)
Nov 17, 2025 4.680 4.700 4.490 4.600 75,729 -0.08(-1.71%)
Nov 14, 2025 4.440 4.692 4.390 4.680 62,240 +0.19(+4.23%)
Nov 13, 2025 4.880 4.880 4.360 4.490 70,096 -0.26(-5.47%)
Nov 12, 2025 4.780 4.850 4.582 4.750 16,897 +0.03(+0.64%)
Nov 11, 2025 4.510 4.789 4.510 4.720 13,732 +0.12(+2.61%)
Nov 10, 2025 4.500 4.650 4.480 4.600 25,976 +0.14(+3.14%)
Nov 07, 2025 4.340 4.680 4.275 4.460 44,657 -0.05(-1.11%)
Nov 06, 2025 4.600 4.652 4.300 4.510 45,271 -0.09(-1.96%)
Nov 05, 2025 4.770 4.900 4.600 4.600 23,339 -0.22(-4.56%)
Nov 04, 2025 4.860 4.895 4.660 4.820 22,020 -0.04(-0.82%)
Nov 03, 2025 4.880 4.980 4.860 4.860 24,825 -0.05(-1.02%)
Oct 31, 2025 4.850 5.050 4.825 4.910 18,173 +0.05(+1.03%)
Oct 30, 2025 4.830 4.990 4.750 4.860 25,040 +0.09(+1.89%)
Oct 29, 2025 4.850 4.910 4.770 4.770 19,878 -0.04(-0.83%)
Oct 28, 2025 4.900 5.070 4.750 4.810 25,190 -0.05(-1.03%)
Oct 27, 2025 4.910 5.053 4.750 4.860 96,546 -0.04(-0.82%)
Oct 24, 2025 4.930 5.100 4.750 4.900 55,466 -0.08(-1.61%)
Oct 23, 2025 5.340 5.340 4.890 4.980 80,617 -0.32(-6.04%)
Oct 22, 2025 5.060 5.310 4.910 5.300 230,213 +0.27(+5.37%)
Oct 21, 2025 4.380 5.050 4.331 5.030 131,360 +0.62(+13.93%)
Oct 20, 2025 4.460 4.473 4.320 4.415 17,262 +0.00(+0.11%)
Oct 17, 2025 4.260 4.490 4.260 4.410 44,793 +0.13(+3.04%)
Oct 16, 2025 4.730 4.727 4.240 4.280 42,435 -0.14(-3.17%)
Oct 15, 2025 4.520 4.680 4.350 4.420 95,855 -0.12(-2.75%)
Oct 14, 2025 4.550 4.760 4.520 4.545 51,483 -0.05(-1.20%)
Oct 13, 2025 4.680 4.783 4.550 4.600 24,880 -0.09(-1.92%)
Oct 10, 2025 4.780 4.800 4.520 4.690 22,770 -0.09(-1.88%)
Oct 09, 2025 4.850 4.850 4.550 4.780 36,929 -0.03(-0.62%)
Oct 08, 2025 4.600 4.870 4.400 4.810 85,120 +0.19(+4.11%)
Oct 07, 2025 4.640 4.710 4.512 4.620 55,643 -0.01(-0.32%)
Oct 06, 2025 4.690 4.740 4.540 4.635 35,556 -0.06(-1.17%)
Oct 03, 2025 4.750 4.810 4.590 4.690 24,723 -0.12(-2.49%)
Oct 02, 2025 4.880 4.980 4.701 4.810 29,351 -0.12(-2.43%)
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.