NasdaqGM - Nasdaq Real Time Price • USD
Senstar Technologies Corporation (SNT)
At close: June 7 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 7, 2024 | 1.3200 | 1.3800 | 1.3100 | 1.3700 | 1.3700 | 4,900 |
| Jun 6, 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 8,900 |
| Jun 5, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3700 | 1.3700 | 14,400 |
| Jun 4, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4200 | 1.4200 | 26,100 |
| Jun 3, 2024 | 1.4300 | 1.4500 | 1.4100 | 1.4200 | 1.4200 | 7,900 |
| May 31, 2024 | 1.4300 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 22,800 |
| May 30, 2024 | 1.5600 | 1.5600 | 1.4400 | 1.4500 | 1.4500 | 28,000 |
| May 29, 2024 | 1.5900 | 1.6000 | 1.5400 | 1.5600 | 1.5600 | 65,600 |
| May 28, 2024 | 1.5200 | 1.5700 | 1.5200 | 1.5700 | 1.5700 | 28,200 |
| May 24, 2024 | 1.5200 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 3,300 |
| May 23, 2024 | 1.4900 | 1.5700 | 1.4900 | 1.5200 | 1.5200 | 23,300 |
| May 22, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 16,300 |
| May 21, 2024 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 2,200 |
| May 20, 2024 | 1.4800 | 1.4900 | 1.4200 | 1.4600 | 1.4600 | 16,400 |
| May 17, 2024 | 1.4300 | 1.5000 | 1.4100 | 1.4700 | 1.4700 | 43,300 |
| May 16, 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 15,600 |
| May 15, 2024 | 1.4300 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 7,700 |
| May 14, 2024 | 1.2800 | 1.4700 | 1.2800 | 1.4600 | 1.4600 | 85,300 |
| May 13, 2024 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | 1.4000 | 1,700 |
| May 10, 2024 | 1.3500 | 1.3900 | 1.2700 | 1.2700 | 1.2700 | 26,900 |
| May 9, 2024 | 1.4000 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 5,800 |
| May 8, 2024 | 1.4200 | 1.4200 | 1.3600 | 1.3600 | 1.3600 | 1,800 |
| May 7, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 3,400 |
| May 6, 2024 | 1.3800 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 3,800 |
| May 3, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3900 | 1.3900 | 3,700 |
| May 2, 2024 | 1.3700 | 1.4300 | 1.3400 | 1.4300 | 1.4300 | 14,800 |
| May 1, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 3,600 |
| Apr 30, 2024 | 1.4200 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 15,000 |
| Apr 29, 2024 | 1.4500 | 1.4600 | 1.3700 | 1.4100 | 1.4100 | 100,600 |
| Apr 26, 2024 | 1.3700 | 1.4300 | 1.3600 | 1.4300 | 1.4300 | 21,500 |
| Apr 25, 2024 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 1,400 |
| Apr 24, 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3300 | 1.3300 | 12,400 |
| Apr 23, 2024 | 1.4000 | 1.4300 | 1.3100 | 1.3300 | 1.3300 | 22,900 |
| Apr 22, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 142,300 |
| Apr 19, 2024 | 1.3200 | 1.4600 | 1.3000 | 1.4400 | 1.4400 | 108,700 |
| Apr 18, 2024 | 1.4600 | 1.4600 | 1.3500 | 1.4100 | 1.4100 | 16,100 |
| Apr 17, 2024 | 1.5500 | 1.5500 | 1.4200 | 1.4200 | 1.4200 | 25,000 |
| Apr 16, 2024 | 1.4000 | 1.5200 | 1.3900 | 1.5000 | 1.5000 | 63,600 |
| Apr 15, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 82,900 |
| Apr 12, 2024 | 1.3000 | 1.4000 | 1.2900 | 1.3500 | 1.3500 | 142,100 |
| Apr 11, 2024 | 1.2600 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 1,300 |
| Apr 10, 2024 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | 1.2900 | 24,400 |
| Apr 9, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2300 | 1.2300 | 7,700 |
| Apr 8, 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | 1.2400 | 9,900 |
| Apr 5, 2024 | 1.2000 | 1.3300 | 1.1900 | 1.2500 | 1.2500 | 61,500 |
| Apr 4, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 1,100 |
| Apr 3, 2024 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 15,000 |
| Apr 2, 2024 | 1.1700 | 1.2200 | 1.0800 | 1.1700 | 1.1700 | 44,900 |
| Apr 1, 2024 | 1.2300 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 14,000 |
| Mar 28, 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2400 | 1.2400 | 5,900 |
| Mar 27, 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2500 | 1.2500 | 8,600 |
| Mar 26, 2024 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 4,000 |
| Mar 25, 2024 | 1.2700 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 11,900 |
| Mar 22, 2024 | 1.3500 | 1.3600 | 1.2700 | 1.2700 | 1.2700 | 57,900 |
| Mar 21, 2024 | 1.2000 | 1.3500 | 1.1500 | 1.3400 | 1.3400 | 62,500 |
| Mar 20, 2024 | 1.1600 | 1.2000 | 1.1000 | 1.1700 | 1.1700 | 47,100 |
| Mar 19, 2024 | 1.2000 | 1.2100 | 1.1500 | 1.1700 | 1.1700 | 4,100 |
| Mar 18, 2024 | 1.1600 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 51,300 |
| Mar 15, 2024 | 1.2100 | 1.2400 | 1.1400 | 1.1800 | 1.1800 | 9,600 |
| Mar 14, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 32,800 |
| Mar 13, 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 10,600 |
| Mar 12, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1500 | 1.1500 | 39,000 |
| Mar 11, 2024 | 1.1300 | 1.1400 | 1.1200 | 1.1400 | 1.1400 | 15,400 |
| Mar 8, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 6,400 |
| Mar 7, 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 9,600 |
| Mar 6, 2024 | 1.1500 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 4,800 |
| Mar 5, 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | 1.1400 | 2,500 |
| Mar 4, 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 6,600 |
| Mar 1, 2024 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | 1.1300 | 8,500 |
| Feb 29, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 3,900 |
| Feb 28, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 5,100 |
| Feb 27, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 11,500 |
| Feb 26, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 3,500 |
| Feb 23, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 5,200 |
| Feb 22, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 4,200 |
| Feb 21, 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 25,000 |
| Feb 20, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 41,000 |
| Feb 16, 2024 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 26,800 |
| Feb 15, 2024 | 1.1500 | 1.1700 | 1.1000 | 1.1200 | 1.1200 | 29,000 |
| Feb 14, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 12,500 |
| Feb 13, 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 4,900 |
| Feb 12, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 3,600 |
| Feb 9, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 7,500 |
| Feb 8, 2024 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 4,900 |
| Feb 7, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 800 |
| Feb 6, 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,200 |
| Feb 5, 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 1,400 |
| Feb 2, 2024 | 1.1400 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 30,000 |
| Feb 1, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,100 |
| Jan 31, 2024 | 1.1200 | 1.1400 | 1.1200 | 1.1300 | 1.1300 | 5,900 |
| Jan 30, 2024 | 1.1400 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 25,200 |
| Jan 29, 2024 | 1.1200 | 1.1400 | 1.1100 | 1.1200 | 1.1200 | 13,400 |
| Jan 26, 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1200 | 1.1200 | 17,900 |
| Jan 25, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,900 |
| Jan 24, 2024 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 1,400 |
| Jan 23, 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 1,600 |
| Jan 22, 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 5,600 |
| Jan 19, 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 2,300 |
| Jan 18, 2024 | 1.1400 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 7,100 |
| Jan 17, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 9,100 |
| Jan 16, 2024 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 93,800 |
| Jan 12, 2024 | 1.1600 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 3,800 |
| Jan 11, 2024 | 1.1600 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 3,700 |
| Jan 10, 2024 | 1.2200 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 3,300 |
| Jan 9, 2024 | 1.1900 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 3,800 |
| Jan 8, 2024 | 1.2000 | 1.2400 | 1.1500 | 1.1900 | 1.1900 | 20,700 |
| Jan 5, 2024 | 1.2300 | 1.2400 | 1.1800 | 1.2000 | 1.2000 | 32,000 |
| Jan 4, 2024 | 1.1800 | 1.2400 | 1.1700 | 1.1800 | 1.1800 | 39,800 |
| Jan 3, 2024 | 1.2800 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 10,800 |
| Jan 2, 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 9,400 |
| Dec 29, 2023 | 1.3400 | 1.3600 | 1.2800 | 1.2900 | 1.2900 | 36,100 |
| Dec 28, 2023 | 1.3400 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 17,800 |
| Dec 27, 2023 | 1.2500 | 1.3800 | 1.2400 | 1.3700 | 1.3700 | 61,800 |
| Dec 26, 2023 | 1.2700 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 30,600 |
| Dec 22, 2023 | 1.2100 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 29,300 |
| Dec 21, 2023 | 1.3000 | 1.3300 | 1.1700 | 1.2500 | 1.2500 | 156,700 |
| Dec 20, 2023 | 1.1400 | 1.3500 | 1.1400 | 1.2300 | 1.2300 | 524,600 |
| Dec 19, 2023 | 1.1500 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 37,500 |
| Dec 18, 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 65,200 |
| Dec 15, 2023 | 1.1900 | 1.2100 | 1.1600 | 1.2000 | 1.2000 | 57,900 |
| Dec 14, 2023 | 1.2200 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 31,600 |
| Dec 13, 2023 | 1.1500 | 1.2700 | 1.1500 | 1.2300 | 1.2300 | 135,100 |
| Dec 12, 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1800 | 1.1800 | 68,800 |
| Dec 11, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 6,300 |
| Dec 8, 2023 | 1.1900 | 1.1900 | 1.1100 | 1.1600 | 1.1600 | 4,800 |
| Dec 7, 2023 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 7,000 |
| Dec 6, 2023 | 1.1300 | 1.1800 | 1.1100 | 1.1400 | 1.1400 | 27,900 |
| Dec 5, 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 5,400 |
| Dec 4, 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 19,200 |
| Dec 1, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1300 | 1.1300 | 5,200 |
| Nov 30, 2023 | 1.1500 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 7,900 |
| Nov 29, 2023 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 3,800 |
| Nov 28, 2023 | 1.1700 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 4,800 |
| Nov 27, 2023 | 1.1600 | 1.2000 | 1.1300 | 1.1700 | 1.1700 | 12,300 |
| Nov 24, 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 3,800 |
| Nov 22, 2023 | 1.1200 | 1.2500 | 1.1200 | 1.1900 | 1.1900 | 12,700 |
| Nov 21, 2023 | 1.1200 | 1.1700 | 1.1200 | 1.1400 | 1.1400 | 8,500 |
| Nov 20, 2023 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 357,400 |
| Nov 17, 2023 | 1.1800 | 1.2000 | 1.1400 | 1.2000 | 1.2000 | 2,800 |
| Nov 16, 2023 | 1.2200 | 1.2200 | 1.1600 | 1.1900 | 1.1900 | 7,300 |
| Nov 15, 2023 | 1.1000 | 1.4100 | 1.1000 | 1.2000 | 1.2000 | 103,700 |
| Nov 14, 2023 | 1.2300 | 1.2400 | 1.1200 | 1.1300 | 1.1300 | 8,000 |
| Nov 13, 2023 | 1.1300 | 1.2300 | 1.1200 | 1.1600 | 1.1600 | 23,100 |
| Nov 10, 2023 | 1.1300 | 1.1700 | 1.1200 | 1.1600 | 1.1600 | 27,000 |
| Nov 9, 2023 | 1.2000 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 10,900 |
| Nov 8, 2023 | 1.1000 | 1.1900 | 1.1000 | 1.1600 | 1.1600 | 22,400 |
| Nov 7, 2023 | 1.1000 | 1.1700 | 1.1000 | 1.1500 | 1.1500 | 6,100 |
| Nov 6, 2023 | 1.1400 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 7,700 |
| Nov 3, 2023 | 1.2400 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 7,400 |
| Nov 2, 2023 | 1.1000 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 21,300 |
| Nov 1, 2023 | 1.1300 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 5,100 |
| Oct 31, 2023 | 1.1800 | 1.2300 | 1.0900 | 1.1300 | 1.1300 | 147,200 |
| Oct 30, 2023 | 1.1300 | 1.3400 | 1.1300 | 1.2300 | 1.2300 | 32,300 |
| Oct 27, 2023 | 1.1600 | 1.2300 | 1.1400 | 1.1400 | 1.1400 | 27,900 |
| Oct 26, 2023 | 1.2100 | 1.2400 | 1.1500 | 1.1800 | 1.1800 | 39,000 |
| Oct 25, 2023 | 1.2200 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 49,900 |
| Oct 24, 2023 | 1.1900 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 2,600 |
| Oct 23, 2023 | 1.2300 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 6,100 |
| Oct 20, 2023 | 1.3100 | 1.3500 | 1.2100 | 1.2300 | 1.2300 | 53,200 |
| Oct 19, 2023 | 1.2300 | 1.3500 | 1.1900 | 1.3500 | 1.3500 | 68,700 |
| Oct 18, 2023 | 1.3000 | 1.3000 | 1.2200 | 1.2600 | 1.2600 | 12,800 |
| Oct 17, 2023 | 1.2600 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 14,000 |
| Oct 16, 2023 | 1.2600 | 1.3400 | 1.1900 | 1.2400 | 1.2400 | 23,300 |
| Oct 13, 2023 | 1.3000 | 1.3000 | 1.1700 | 1.2300 | 1.2300 | 43,300 |
| Oct 12, 2023 | 1.2500 | 1.3000 | 1.1500 | 1.1900 | 1.1900 | 75,700 |
| Oct 11, 2023 | 1.4600 | 1.4800 | 1.2200 | 1.2800 | 1.2800 | 183,100 |
| Oct 10, 2023 | 1.2800 | 1.7900 | 1.2500 | 1.5800 | 1.5800 | 1,635,400 |
| Oct 9, 2023 | 1.2000 | 1.4700 | 1.1600 | 1.1600 | 1.1600 | 752,500 |
| Oct 6, 2023 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,800 |
| Oct 5, 2023 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,700 |
| Oct 4, 2023 | 1.1500 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 2,400 |
| Oct 3, 2023 | 1.1100 | 1.1300 | 1.1000 | 1.1200 | 1.1200 | 9,200 |
| Oct 2, 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 5,300 |
| Sep 29, 2023 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,300 |
| Sep 28, 2023 | 1.1100 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 1,300 |
| Sep 27, 2023 | 1.1200 | 1.1400 | 1.1100 | 1.1100 | 1.1100 | 7,900 |
| Sep 26, 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 21,400 |
| Sep 25, 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 1,900 |
| Sep 22, 2023 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 5,900 |
| Sep 21, 2023 | 1.1300 | 1.1500 | 1.1300 | 1.1300 | 1.1300 | 10,100 |
| Sep 20, 2023 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.1300 | 5,000 |
| Sep 19, 2023 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 4,300 |
| Sep 18, 2023 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 15,800 |
| Sep 15, 2023 | 1.1300 | 1.1700 | 1.1300 | 1.1700 | 1.1700 | 6,800 |
| Sep 14, 2023 | 1.1500 | 1.1600 | 1.1300 | 1.1300 | 1.1300 | 18,400 |
| Sep 13, 2023 | 1.1700 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 14,200 |
| Sep 12, 2023 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 10,300 |
| Sep 11, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 1,700 |
| Sep 8, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,800 |
| Sep 7, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 7,000 |
| Sep 6, 2023 | 1.2000 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 13,000 |
| Sep 5, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 17,000 |
| Sep 1, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,900 |
| Aug 31, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 6,800 |
| Aug 30, 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 6,300 |
| Aug 29, 2023 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 1,000 |
| Aug 28, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 6,700 |
| Aug 25, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 3,900 |
| Aug 24, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 4,900 |
| Aug 23, 2023 | 1.2100 | 1.2200 | 1.2100 | 1.2100 | 1.2100 | 4,500 |
| Aug 22, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 3,700 |
| Aug 21, 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 12,100 |
| Aug 18, 2023 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 4,400 |
| Aug 17, 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 6,200 |
| Aug 16, 2023 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.2200 | 32,400 |
| Aug 15, 2023 | 1.2400 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 22,200 |
| Aug 14, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 3,500 |
| Aug 11, 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 3,400 |
| Aug 10, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2400 | 1.2400 | 7,200 |
| Aug 9, 2023 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 11,100 |
| Aug 8, 2023 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 2,500 |
| Aug 7, 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2500 | 1.2500 | 28,700 |
| Aug 4, 2023 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 12,900 |
| Aug 3, 2023 | 1.1500 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 13,200 |
| Aug 2, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2200 | 1.2200 | 7,100 |
| Aug 1, 2023 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | 1.2400 | 9,100 |
| Jul 31, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 11,500 |
| Jul 28, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 14,700 |
| Jul 27, 2023 | 1.2100 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 7,600 |
| Jul 26, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 2,300 |
| Jul 25, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 6,600 |
| Jul 24, 2023 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 8,000 |
| Jul 21, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,400 |
| Jul 20, 2023 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 2,200 |
| Jul 19, 2023 | 1.2000 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 7,400 |
| Jul 18, 2023 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 17,200 |
| Jul 17, 2023 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 5,700 |
| Jul 14, 2023 | 1.1900 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 4,600 |
| Jul 13, 2023 | 1.2100 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 3,200 |
| Jul 12, 2023 | 1.1800 | 1.2300 | 1.1800 | 1.2100 | 1.2100 | 3,300 |
| Jul 11, 2023 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 7,400 |
| Jul 10, 2023 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 11,600 |
| Jul 7, 2023 | 1.1900 | 1.2200 | 1.1900 | 1.2100 | 1.2100 | 3,400 |
| Jul 6, 2023 | 1.2100 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 2,100 |
| Jul 5, 2023 | 1.1600 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 8,800 |
| Jul 3, 2023 | 1.2100 | 1.2400 | 1.2000 | 1.2300 | 1.2300 | 2,300 |
| Jun 30, 2023 | 1.2300 | 1.2600 | 1.2100 | 1.2100 | 1.2100 | 5,700 |
| Jun 29, 2023 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 4,600 |
| Jun 28, 2023 | 1.2200 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 12,300 |
| Jun 27, 2023 | 1.2200 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 3,700 |
| Jun 26, 2023 | 1.1700 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 11,300 |
| Jun 23, 2023 | 1.1900 | 1.2100 | 1.1900 | 1.1900 | 1.1900 | 32,600 |
| Jun 22, 2023 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 32,700 |
| Jun 21, 2023 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 35,800 |
| Jun 20, 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 54,900 |
| Jun 16, 2023 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 4,400 |
| Jun 15, 2023 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 30,700 |
| Jun 14, 2023 | 1.2800 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 17,200 |
| Jun 13, 2023 | 1.3000 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 7,900 |
| Jun 12, 2023 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 2,500 |
| Jun 9, 2023 | 1.3300 | 1.3800 | 1.3000 | 1.3000 | 1.3000 | 10,800 |
| Jun 8, 2023 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 11,800 |
Related Tickers
SUGP SU Group Holdings Limited
2.2300
+8.78%
UUU Universal Security Instruments, Inc.
1.5800
0.00%
MACE Mace Security International, Inc.
0.0675
0.00%
IVDA Iveda Solutions, Inc.
0.6137
+0.61%
NXSN.TA NextVision Stabilized Systems, Ltd.
5,258.00
-0.70%
SPCB SuperCom Ltd.
0.1893
-2.27%
ADT ADT Inc.
7.35
-0.81%
EVLV Evolv Technologies Holdings, Inc.
2.4600
-4.28%