Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentage Holdings Inc (NQ: SNTG )

2.210 -0.260 (-10.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.750 3.889 24,433 +0.38(+10.94%)
Jan 28, 2022 3.550 3.900 3.506 3.506 4,561 -0.18(-4.99%)
Jan 27, 2022 3.929 3.951 3.335 3.690 19,906 -0.36(-8.89%)
Jan 26, 2022 3.955 4.150 3.609 4.050 25,194 +0.25(+6.58%)
Jan 25, 2022 3.550 3.950 3.500 3.800 11,678 +0.15(+4.11%)
Jan 24, 2022 3.750 3.999 3.297 3.650 31,860 -0.23(-5.81%)
Jan 21, 2022 4.000 4.099 3.750 3.875 15,317 -0.35(-8.26%)
Jan 20, 2022 3.950 4.312 3.900 4.224 16,053 +0.24(+5.93%)
Jan 19, 2022 3.900 4.025 3.850 3.987 13,776 +0.06(+1.59%)
Jan 18, 2022 4.101 4.352 3.850 3.925 34,435 -0.28(-6.60%)
Jan 14, 2022 4.202 0 -0.40(-8.74%)
Jan 13, 2022 5.010 5.400 4.605 4.605 40,982 -0.44(-8.81%)
Jan 12, 2022 4.950 5.450 4.808 5.050 80,717 +0.30(+6.32%)
Jan 11, 2022 4.899 4.925 4.750 4.750 9,046 +0.05(+1.05%)
Jan 10, 2022 5.100 5.100 4.678 4.700 26,239 -0.40(-7.83%)
Jan 07, 2022 5.100 5.248 4.950 5.100 22,651 +0.10(+2.00%)
Jan 06, 2022 5.450 5.564 4.750 5.000 41,972 -0.40(-7.41%)
Jan 05, 2022 6.350 6.500 5.250 5.400 44,400 -0.95(-14.96%)
Jan 04, 2022 6.650 6.850 5.950 6.350 54,389 -0.30(-4.51%)
Jan 03, 2022 6.050 6.695 5.800 6.650 62,467 +0.50(+8.13%)
Dec 31, 2021 6.100 6.700 5.800 6.150 113,663 -0.15(-2.38%)
Dec 30, 2021 6.250 7.350 5.900 6.300 211,927 -0.40(-5.97%)
Dec 29, 2021 5.750 7.000 5.250 6.700 494,017 +1.30(+24.07%)
Dec 28, 2021 6.150 6.750 4.800 5.400 166,520 -0.75(-12.20%)
Dec 27, 2021 6.500 6.800 6.100 6.150 11,987 -0.35(-5.38%)
Dec 23, 2021 6.450 6.775 6.150 6.500 8,448 -0.30(-4.41%)
Dec 22, 2021 7.400 7.450 6.600 6.800 20,577 -0.45(-6.21%)
Dec 21, 2021 7.100 7.350 6.600 7.250 39,214 +0.40(+5.84%)
Dec 20, 2021 6.500 7.899 6.000 6.850 159,717 +0.45(+7.03%)
Dec 17, 2021 6.700 6.750 5.250 6.400 62,977 -0.25(-3.76%)
Dec 16, 2021 7.000 7.100 6.650 6.650 6,030 -0.35(-5.00%)
Dec 15, 2021 6.900 7.199 6.800 7.000 6,579 -0.25(-3.45%)
Dec 14, 2021 6.750 7.250 6.572 7.250 11,141 +0.50(+7.41%)
Dec 13, 2021 7.650 7.650 6.750 6.750 23,228 -0.81(-10.68%)
Dec 10, 2021 7.550 7.700 7.500 7.558 1,153 -0.04(-0.56%)
Dec 09, 2021 7.750 7.750 7.550 7.600 3,261 -0.20(-2.56%)
Dec 08, 2021 7.350 7.950 7.058 7.800 21,451 +0.40(+5.41%)
Dec 07, 2021 7.000 7.450 6.950 7.400 31,595 +0.40(+5.71%)
Dec 06, 2021 7.150 7.400 6.650 7.000 32,468 -0.80(-10.26%)
Dec 03, 2021 7.600 7.850 6.950 7.800 54,635 +0.35(+4.70%)
Dec 02, 2021 7.950 8.000 7.351 7.450 39,763 -0.55(-6.91%)
Dec 01, 2021 8.050 8.470 7.900 8.003 9,731 -0.20(-2.40%)
Nov 30, 2021 8.500 8.950 8.000 8.200 13,020 -0.45(-5.20%)
Nov 29, 2021 8.850 9.050 8.450 8.650 7,329 -0.15(-1.70%)
Nov 26, 2021 8.700 8.950 8.600 8.800 5,548 -0.20(-2.22%)
Nov 24, 2021 8.950 9.100 8.600 9.000 14,826 +0.10(+1.12%)
Nov 23, 2021 9.350 9.500 8.500 8.900 34,854 -0.55(-5.82%)
Nov 22, 2021 9.750 9.950 9.450 9.450 22,201 -0.55(-5.50%)
Nov 19, 2021 9.950 10.57 9.550 10.00 45,527 +0.00(+0.00%)
Nov 18, 2021 10.10 10.10 10.00 10.00 28,244 -0.30(-2.91%)
Nov 17, 2021 10.25 10.30 9.900 10.30 14,481 +0.20(+1.98%)
Nov 16, 2021 10.20 10.40 9.900 10.10 21,109 -0.15(-1.46%)
Nov 15, 2021 10.85 10.85 10.20 10.25 26,533 -0.50(-4.65%)
Nov 12, 2021 10.15 11.00 9.900 10.75 63,583 +0.70(+6.97%)
Nov 11, 2021 9.900 10.27 9.900 10.05 23,966 +0.10(+1.01%)
Nov 10, 2021 10.15 9.950 61,627 -0.20(-1.97%)
Nov 09, 2021 10.80 10.93 10.00 10.15 74,612 -0.75(-6.88%)
Nov 08, 2021 10.95 11.05 10.75 10.90 12,984 +0.10(+0.93%)
Nov 05, 2021 11.05 11.20 10.75 10.80 22,355 -0.30(-2.70%)
Nov 04, 2021 11.15 11.20 10.85 11.10 11,466 +0.10(+0.91%)
Nov 03, 2021 11.00 11.25 10.79 11.00 14,917 +0.05(+0.46%)
Nov 02, 2021 11.35 11.35 10.70 10.95 29,108 -0.20(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.