Italia markets close in 40 minutes

Senstar Technologies Corporation (SNT)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,4201+0,0001 (+0,01%)
In data: 10:41AM EDT. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20241,44001,44001,42011,42011,42013.168
03 giu 20241,43001,45001,41001,42001,42007.900
31 mag 20241,43001,48001,42001,46001,460022.800
30 mag 20241,56001,56001,44001,45001,450028.000
29 mag 20241,59001,60001,54001,56001,560065.600
28 mag 20241,52001,57001,52001,57001,570028.200
24 mag 20241,52001,53001,48001,48001,48003.300
23 mag 20241,49001,57001,49001,52001,520023.300
22 mag 20241,41001,50001,41001,50001,500016.300
21 mag 20241,45001,45001,43001,43001,43002.200
20 mag 20241,48001,49001,42001,46001,460016.400
17 mag 20241,43001,50001,41001,47001,470043.300
16 mag 20241,41001,45001,40001,44001,440015.600
15 mag 20241,43001,46001,40001,45001,45007.700
14 mag 20241,28001,47001,28001,46001,460085.300
13 mag 20241,28001,40001,28001,40001,40001.700
10 mag 20241,35001,39001,27001,27001,270026.900
09 mag 20241,40001,40001,33001,33001,33005.800
08 mag 20241,42001,42001,36001,36001,36001.800
07 mag 20241,40001,40001,36001,36001,36003.400
06 mag 20241,38001,41001,37001,37001,37003.800
03 mag 20241,45001,45001,38001,39001,39003.700
02 mag 20241,37001,43001,34001,43001,430014.800
01 mag 20241,43001,43001,39001,40001,40003.600
30 apr 20241,42001,43001,36001,43001,430015.000
29 apr 20241,45001,46001,37001,41001,4100100.600
26 apr 20241,37001,43001,36001,43001,430021.500
25 apr 20241,35001,35001,30001,31001,31001.400
24 apr 20241,35001,42001,33001,33001,330012.400
23 apr 20241,40001,43001,31001,33001,330022.900
22 apr 20241,41001,46001,41001,46001,4600142.300
19 apr 20241,32001,46001,30001,44001,4400108.700
18 apr 20241,46001,46001,35001,41001,410016.100
17 apr 20241,55001,55001,42001,42001,420025.000
16 apr 20241,40001,52001,39001,50001,500063.600
15 apr 20241,35001,43001,35001,38001,380082.900
12 apr 20241,30001,40001,29001,35001,3500142.100
11 apr 20241,26001,30001,25001,29001,29001.300
10 apr 20241,22001,30001,22001,29001,290024.400
09 apr 20241,25001,25001,20001,23001,23007.700
08 apr 20241,24001,24001,22001,24001,24009.900
05 apr 20241,20001,33001,19001,25001,250061.500
04 apr 20241,17001,23001,17001,21001,21001.100
03 apr 20241,14001,19001,14001,16001,160015.000
02 apr 20241,17001,22001,08001,17001,170044.900
01 apr 20241,23001,23001,19001,21001,210014.000
28 mar 20241,23001,25001,22001,24001,24005.900
27 mar 20241,28001,28001,23001,25001,25008.600
26 mar 20241,30001,30001,27001,28001,28004.000
25 mar 20241,27001,34001,27001,27001,270011.900
22 mar 20241,35001,36001,27001,27001,270057.900
21 mar 20241,20001,35001,15001,34001,340062.500
20 mar 20241,16001,20001,10001,17001,170047.100
19 mar 20241,20001,21001,15001,17001,17004.100
18 mar 20241,16001,22001,15001,22001,220051.300
15 mar 20241,21001,24001,14001,18001,18009.600
14 mar 20241,24001,25001,17001,23001,230032.800
13 mar 20241,15001,18001,14001,18001,180010.600
12 mar 20241,12001,16001,12001,15001,150039.000
11 mar 20241,13001,14001,12001,14001,140015.400
08 mar 20241,13001,14001,13001,14001,14006.400
07 mar 20241,14001,14001,13001,14001,14009.600
06 mar 20241,15001,16001,13001,15001,15004.800
05 mar 20241,13001,14001,13001,14001,14002.500
04 mar 20241,15001,16001,12001,14001,14006.600
01 mar 20241,12001,15001,12001,13001,13008.500
29 feb 20241,13001,15001,13001,13001,13003.900
28 feb 20241,14001,16001,13001,15001,15005.100
27 feb 20241,14001,15001,14001,14001,140011.500
26 feb 20241,14001,15001,14001,14001,14003.500
23 feb 20241,14001,15001,14001,15001,15005.200
22 feb 20241,14001,16001,14001,15001,15004.200
21 feb 20241,14001,15001,14001,14001,140025.000
20 feb 20241,13001,15001,13001,15001,150041.000
16 feb 20241,12001,16001,12001,14001,140026.800
15 feb 20241,15001,17001,10001,12001,120029.000
14 feb 20241,15001,17001,15001,15001,150012.500
13 feb 20241,15001,17001,15001,16001,16004.900
12 feb 20241,14001,17001,14001,16001,16003.600
09 feb 20241,16001,17001,15001,15001,15007.500
08 feb 20241,14001,17001,14001,17001,17004.900
07 feb 20241,14001,14001,14001,14001,1400800
06 feb 20241,14001,15001,13001,14001,14007.200
05 feb 20241,16001,17001,13001,13001,13001.400
02 feb 20241,14001,18001,13001,16001,160030.000
01 feb 20241,14001,14001,11001,13001,13003.100
31 gen 20241,12001,14001,12001,13001,13005.900
30 gen 20241,14001,15001,12001,12001,120025.200
29 gen 20241,12001,14001,11001,12001,120013.400
26 gen 20241,14001,14001,10001,12001,120017.900
25 gen 20241,13001,13001,13001,13001,13001.900
24 gen 20241,16001,16001,13001,13001,13001.400
23 gen 20241,16001,17001,14001,14001,14001.600
22 gen 20241,13001,15001,13001,13001,13005.600
19 gen 20241,13001,16001,13001,13001,13002.300
18 gen 20241,14001,16001,13001,13001,13007.100
17 gen 20241,13001,13001,13001,13001,13009.100
16 gen 20241,16001,16001,12001,13001,130093.800
12 gen 20241,16001,19001,16001,17001,17003.800
11 gen 20241,16001,23001,16001,17001,17003.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...