NasdaqGM - Delayed Quote USD
Senstar Technologies Corporation (SNT)
At close: November 18 at 4:00 PM EST
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 |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 2.7000 | 3.1500 | 2.7000 | 2.7000 | 2.7000 | 308,200 |
| Nov 15, 2024 | 2.3500 | 2.6400 | 2.2600 | 2.6300 | 2.6300 | 192,200 |
| Nov 14, 2024 | 2.2400 | 2.4800 | 2.2400 | 2.3900 | 2.3900 | 155,500 |
| Nov 13, 2024 | 2.4800 | 2.5000 | 2.3000 | 2.3400 | 2.3400 | 210,600 |
| Nov 12, 2024 | 1.7000 | 2.3400 | 1.7000 | 2.2400 | 2.2400 | 703,100 |
| Nov 11, 2024 | 1.5600 | 1.7400 | 1.5600 | 1.7400 | 1.7400 | 149,900 |
| Nov 8, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 18,700 |
| Nov 7, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5600 | 1.5600 | 6,700 |
| Nov 6, 2024 | 1.5100 | 1.5900 | 1.5100 | 1.5700 | 1.5700 | 19,100 |
| Nov 5, 2024 | 1.5700 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 24,900 |
| Nov 4, 2024 | 1.5000 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 75,700 |
| Nov 1, 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 56,300 |
| Oct 31, 2024 | 1.4600 | 1.4900 | 1.4600 | 1.4800 | 1.4800 | 5,300 |
| Oct 30, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 6,300 |
| Oct 29, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 13,900 |
| Oct 28, 2024 | 1.4600 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 8,400 |
| Oct 25, 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4900 | 1.4900 | 7,000 |
| Oct 24, 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 1,700 |
| Oct 23, 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 3,400 |
| Oct 22, 2024 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | 1.5000 | 16,300 |
| Oct 21, 2024 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 1,400 |
| Oct 18, 2024 | 1.5000 | 1.5400 | 1.4900 | 1.5300 | 1.5300 | 12,100 |
| Oct 17, 2024 | 1.4900 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 13,700 |
| Oct 16, 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5300 | 1.5300 | 11,400 |
| Oct 15, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5300 | 1.5300 | 10,900 |
| Oct 14, 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 2,600 |
| Oct 11, 2024 | 1.4900 | 1.5400 | 1.4700 | 1.5000 | 1.5000 | 9,700 |
| Oct 10, 2024 | 1.5300 | 1.5400 | 1.4900 | 1.4900 | 1.4900 | 24,100 |
| Oct 9, 2024 | 1.5500 | 1.5700 | 1.5300 | 1.5300 | 1.5300 | 10,700 |
| Oct 8, 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5600 | 1.5600 | 11,100 |
| Oct 7, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 13,700 |
| Oct 4, 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5700 | 1.5700 | 18,100 |
| Oct 3, 2024 | 1.5600 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 9,000 |
| Oct 2, 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5600 | 1.5600 | 17,000 |
| Oct 1, 2024 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | 13,600 |
| Sep 30, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5900 | 1.5900 | 6,400 |
| Sep 27, 2024 | 1.6000 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 7,600 |
| Sep 26, 2024 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 1,200 |
| Sep 25, 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.5900 | 2,300 |
| Sep 24, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.5800 | 22,800 |
| Sep 23, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 3,200 |
| Sep 20, 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5900 | 1.5900 | 7,000 |
| Sep 19, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6000 | 1.6000 | 2,800 |
| Sep 18, 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 11,700 |
| Sep 17, 2024 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 7,300 |
| Sep 16, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6000 | 1.6000 | 4,100 |
| Sep 13, 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.6000 | 1,000 |
| Sep 12, 2024 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | 1.6100 | 5,500 |
| Sep 11, 2024 | 1.6200 | 1.6500 | 1.6100 | 1.6500 | 1.6500 | 1,600 |
| Sep 10, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 400 |
| Sep 9, 2024 | 1.6200 | 1.6400 | 1.6100 | 1.6100 | 1.6100 | 9,900 |
| Sep 6, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6400 | 1.6400 | 1,100 |
| Sep 5, 2024 | 1.6400 | 1.6500 | 1.6200 | 1.6200 | 1.6200 | 900 |
| Sep 4, 2024 | 1.5900 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 2,300 |
| Sep 3, 2024 | 1.5800 | 1.6200 | 1.5800 | 1.6200 | 1.6200 | 5,100 |
| Aug 30, 2024 | 1.6300 | 1.6500 | 1.6100 | 1.6200 | 1.6200 | 4,800 |
| Aug 29, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 11,400 |
| Aug 28, 2024 | 1.7300 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 6,500 |
| Aug 27, 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7300 | 1.7300 | 32,400 |
| Aug 26, 2024 | 1.7400 | 1.7400 | 1.7300 | 1.7400 | 1.7400 | 60,700 |
| Aug 23, 2024 | 1.6300 | 1.7400 | 1.6300 | 1.7400 | 1.7400 | 23,000 |
| Aug 22, 2024 | 1.7200 | 1.7400 | 1.6000 | 1.7400 | 1.7400 | 64,200 |
| Aug 21, 2024 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 20,600 |
| Aug 20, 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 2,700 |
| Aug 19, 2024 | 1.7100 | 1.7400 | 1.6500 | 1.7300 | 1.7300 | 20,900 |
| Aug 16, 2024 | 1.7200 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 193,300 |
| Aug 15, 2024 | 1.6400 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 6,200 |
| Aug 14, 2024 | 1.5900 | 1.6200 | 1.5800 | 1.6000 | 1.6000 | 11,500 |
| Aug 13, 2024 | 1.5700 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 3,700 |
| Aug 12, 2024 | 1.5500 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 6,500 |
| Aug 9, 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 10,200 |
| Aug 8, 2024 | 1.5500 | 1.6500 | 1.5400 | 1.5900 | 1.5900 | 13,700 |
| Aug 7, 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 3,800 |
| Aug 6, 2024 | 1.6000 | 1.6300 | 1.5200 | 1.5900 | 1.5900 | 10,100 |
| Aug 5, 2024 | 1.6000 | 1.6600 | 1.5100 | 1.6600 | 1.6600 | 12,800 |
| Aug 2, 2024 | 1.6100 | 1.7100 | 1.6100 | 1.6300 | 1.6300 | 5,300 |
| Aug 1, 2024 | 1.6800 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 6,100 |
| Jul 31, 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6700 | 1.6700 | 2,100 |
| Jul 30, 2024 | 1.7000 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 16,200 |
| Jul 29, 2024 | 1.5900 | 1.7000 | 1.5900 | 1.6700 | 1.6700 | 23,400 |
| Jul 26, 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 1,700 |
| Jul 25, 2024 | 1.6200 | 1.6600 | 1.5000 | 1.6400 | 1.6400 | 27,700 |
| Jul 24, 2024 | 1.6500 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 46,300 |
| Jul 23, 2024 | 1.6200 | 1.6600 | 1.6200 | 1.6500 | 1.6500 | 6,800 |
| Jul 22, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 11,600 |
| Jul 19, 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 2,300 |
| Jul 18, 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | 1.6400 | 7,200 |
| Jul 17, 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.6300 | 6,800 |
| Jul 16, 2024 | 1.6200 | 1.6300 | 1.5900 | 1.6100 | 1.6100 | 20,300 |
| Jul 15, 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6500 | 1.6500 | 24,200 |
| Jul 12, 2024 | 1.6800 | 1.7300 | 1.6400 | 1.6800 | 1.6800 | 4,400 |
| Jul 11, 2024 | 1.7400 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 2,900 |
| Jul 10, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7200 | 1.7200 | 24,400 |
| Jul 9, 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | 3,800 |
| Jul 8, 2024 | 1.7900 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 6,200 |
| Jul 5, 2024 | 1.8200 | 1.8400 | 1.7900 | 1.8000 | 1.8000 | 3,300 |
| Jul 3, 2024 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | 1.8400 | 5,200 |
| Jul 2, 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8300 | 1.8300 | 9,500 |
| Jul 1, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 23,100 |
| Jun 28, 2024 | 1.8600 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 11,600 |
| Jun 27, 2024 | 1.8800 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 5,400 |
| Jun 26, 2024 | 1.7200 | 1.8800 | 1.7000 | 1.8800 | 1.8800 | 34,800 |
| Jun 25, 2024 | 1.7500 | 1.8000 | 1.6200 | 1.7900 | 1.7900 | 34,700 |
| Jun 24, 2024 | 1.7200 | 1.9100 | 1.7200 | 1.7800 | 1.7800 | 41,700 |
| Jun 21, 2024 | 1.7300 | 1.7600 | 1.6500 | 1.7200 | 1.7200 | 35,800 |
| Jun 20, 2024 | 1.8100 | 1.8400 | 1.7600 | 1.7800 | 1.7800 | 14,900 |
| Jun 18, 2024 | 2.0100 | 2.0100 | 1.7800 | 1.8700 | 1.8700 | 49,900 |
| Jun 17, 2024 | 1.8000 | 2.1900 | 1.6900 | 1.9000 | 1.9000 | 586,800 |
| Jun 14, 2024 | 1.4000 | 1.7000 | 1.4000 | 1.6800 | 1.6800 | 261,800 |
| Jun 13, 2024 | 1.3600 | 1.4400 | 1.3400 | 1.3600 | 1.3600 | 25,700 |
| Jun 12, 2024 | 1.4500 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 4,900 |
| Jun 11, 2024 | 1.4100 | 1.4600 | 1.4100 | 1.4400 | 1.4400 | 12,400 |
| Jun 10, 2024 | 1.3900 | 1.4600 | 1.3500 | 1.4500 | 1.4500 | 11,800 |
| 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 |
Related Tickers
SUGP SU Group Holdings Limited
1.5900
-8.62%
NXSN.TA NextVision Stabilized Systems, Ltd.
4,857.00
+1.12%
SPCB SuperCom Ltd.
3.6600
+0.55%
BKYI BIO-key International, Inc.
0.9001
-4.24%
BAER Bridger Aerospace Group Holdings, Inc.
3.0000
+1.01%
GSI.V Gatekeeper Systems Inc.
0.6200
-1.59%
THES.TA Thirdeye Systems Ltd
445.70
-1.00%
AETH.CN Aether Global Innovations Corp.
0.0300
-14.29%
IMB.AX Intelligent Monitoring Group Limited
0.5150
+3.00%
GFAI Guardforce AI Co., Limited
1.0500
-0.94%