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 (%)
Oct 31, 2023 1.500 1.638 1.500 1.590 7,281 +0.09(+5.93%)
Oct 30, 2023 1.580 1.615 1.500 1.501 4,129 -0.08(-5.00%)
Oct 27, 2023 1.560 1.618 1.540 1.580 4,454 -0.08(-4.82%)
Oct 26, 2023 1.670 1.670 1.640 1.660 4,859 +0.06(+3.75%)
Oct 25, 2023 1.840 1.840 1.600 1.600 5,773 -0.19(-10.61%)
Oct 24, 2023 1.700 1.790 1.680 1.790 1,977 +0.05(+2.87%)
Oct 23, 2023 1.680 1.740 1.680 1.740 1,037 -0.02(-1.14%)
Oct 20, 2023 1.680 1.760 1.680 1.760 2,238 +0.05(+2.92%)
Oct 19, 2023 1.720 1.720 1.710 1.710 697 -0.05(-2.84%)
Oct 18, 2023 1.730 1.760 1.730 1.760 4,110 +0.01(+0.57%)
Oct 17, 2023 1.790 1.795 1.730 1.750 2,008 -0.04(-2.23%)
Oct 16, 2023 1.900 1.900 1.720 1.790 4,532 -0.09(-4.79%)
Oct 13, 2023 1.800 2.000 1.730 1.880 19,547 +0.03(+1.62%)
Oct 12, 2023 1.800 1.850 1.680 1.850 31,521 +0.06(+3.35%)
Oct 11, 2023 1.670 1.790 1.670 1.790 12,210 +0.11(+6.55%)
Oct 10, 2023 1.710 1.720 1.680 1.680 1,545 +0.00(+0.00%)
Oct 09, 2023 1.710 1.750 1.680 1.680 1,210 -0.06(-3.17%)
Oct 06, 2023 1.680 1.735 1.680 1.735 1,244 +0.02(+0.87%)
Oct 05, 2023 1.720 1.780 1.680 1.720 2,397 +0.04(+2.38%)
Oct 04, 2023 1.680 1.680 1.680 1.680 2,682 +0.00(+0.00%)
Oct 03, 2023 1.700 1.740 1.680 1.680 1,481 +0.00(+0.00%)
Oct 02, 2023 1.748 1.748 1.680 1.680 6,213 -0.02(-1.18%)
Sep 28, 2023 1.700 74 -0.10(-5.76%)
Sep 27, 2023 1.760 1.840 1.690 1.804 6,815 -0.03(-1.64%)
Sep 26, 2023 1.840 1.840 1.761 1.834 1,206 +0.03(+1.89%)
Sep 25, 2023 1.740 1.850 1.700 1.800 4,143 +0.12(+7.14%)
Sep 22, 2023 1.780 1.840 1.680 1.680 4,127 -0.05(-2.89%)
Sep 21, 2023 1.900 1.970 1.730 1.730 8,746 -0.19(-9.80%)
Sep 20, 2023 1.770 1.931 1.770 1.918 8,486 +0.14(+7.75%)
Sep 19, 2023 1.840 1.840 1.780 1.780 523 +0.00(+0.00%)
Sep 18, 2023 1.720 1.850 1.680 1.780 7,685 +0.13(+7.88%)
Sep 15, 2023 1.826 1.870 1.650 1.650 4,467 -0.07(-4.18%)
Sep 14, 2023 1.760 1.820 1.600 1.722 10,672 -0.10(-5.38%)
Sep 13, 2023 1.820 1.820 1.820 1.820 374 +0.00(+0.01%)
Sep 12, 2023 1.890 1.890 1.720 1.820 1,296 +0.06(+3.40%)
Sep 11, 2023 1.720 1.760 1.722 1.760 2,036 -0.11(-5.81%)
Sep 08, 2023 1.873 1.873 1.750 1.869 550 +0.05(+2.82%)
Sep 07, 2023 1.800 1.841 1.700 1.817 1,115 -0.07(-3.84%)
Sep 06, 2023 1.700 1.890 1.700 1.890 2,003 +0.01(+0.53%)
Sep 05, 2023 1.800 1.880 1.800 1.880 334 -0.02(-1.05%)
Sep 01, 2023 1.800 1.900 1.740 1.900 1,903 +0.16(+9.20%)
Aug 31, 2023 1.880 1.890 1.690 1.740 6,681 -0.14(-7.45%)
Aug 30, 2023 1.990 1.988 1.760 1.880 2,461 +0.14(+8.05%)
Aug 29, 2023 1.998 1.998 1.700 1.740 5,467 -0.12(-6.45%)
Aug 28, 2023 1.900 1.900 1.790 1.860 1,489 +0.07(+3.76%)
Aug 25, 2023 1.732 1.855 1.732 1.793 1,782 +0.07(+4.22%)
Aug 24, 2023 1.750 1.780 1.720 1.720 1,788 -0.02(-1.15%)
Aug 23, 2023 2.000 2.000 1.730 1.740 5,488 -0.02(-1.14%)
Aug 22, 2023 1.750 1.860 1.720 1.760 7,702 -0.01(-0.56%)
Aug 21, 2023 1.830 1.961 1.760 1.770 5,837 -0.12(-6.35%)
Aug 18, 2023 1.750 1.890 1.740 1.890 12,553 +0.08(+4.42%)
Aug 17, 2023 1.970 1.970 1.810 1.810 5,560 -0.23(-11.27%)
Aug 16, 2023 2.020 2.055 1.890 2.040 16,597 -0.01(-0.49%)
Aug 15, 2023 2.170 2.195 2.050 2.050 655 -0.11(-5.09%)
Aug 14, 2023 2.130 2.320 2.030 2.160 2,683 +0.03(+1.41%)
Aug 11, 2023 2.120 2.250 2.000 2.130 24,217 +0.13(+6.50%)
Aug 10, 2023 2.000 2.180 2.000 2.000 6,684 -0.01(-0.50%)
Aug 09, 2023 2.030 2.030 2.010 2.010 1,355 -0.14(-6.51%)
Aug 08, 2023 2.100 2.175 2.000 2.150 8,188 +0.05(+2.38%)
Aug 07, 2023 2.250 2.260 2.100 2.100 30,432 -0.15(-6.67%)
Aug 04, 2023 2.270 2.370 2.250 2.250 5,852 -0.10(-4.26%)
Aug 03, 2023 2.330 2.350 2.311 2.350 2,109 -0.02(-0.84%)
Aug 02, 2023 2.310 2.370 2.260 2.370 5,553 +0.02(+0.85%)
Aug 01, 2023 2.330 2.353 2.300 2.350 2,776 -0.08(-3.29%)
Jul 31, 2023 2.445 2.445 2.340 2.430 1,125 +0.10(+4.29%)
Jul 28, 2023 2.300 2.579 2.290 2.330 9,144 +0.01(+0.43%)
Jul 27, 2023 2.330 2.415 2.300 2.320 5,302 -0.11(-4.53%)
Jul 26, 2023 2.330 2.430 2.300 2.430 2,887 +0.00(+0.00%)
Jul 25, 2023 2.400 2.530 2.400 2.430 4,911 +0.09(+3.85%)
Jul 24, 2023 2.350 2.390 2.290 2.340 10,685 -0.03(-1.33%)
Jul 21, 2023 2.430 2.712 2.322 2.372 36,799 -0.04(-1.60%)
Jul 20, 2023 2.300 2.490 2.270 2.410 35,706 +0.06(+2.55%)
Jul 19, 2023 2.300 2.390 2.300 2.350 6,251 -0.05(-2.19%)
Jul 18, 2023 2.430 2.430 2.260 2.402 13,704 +0.07(+3.11%)
Jul 17, 2023 2.290 2.349 2.290 2.330 14,223 -0.06(-2.51%)
Jul 14, 2023 2.480 2.480 2.350 2.390 3,857 -0.04(-1.65%)
Jul 13, 2023 2.410 2.520 2.340 2.430 17,642 -0.05(-2.02%)
Jul 12, 2023 2.500 2.660 2.405 2.480 27,916 +0.06(+2.53%)
Jul 11, 2023 2.310 2.500 2.310 2.419 17,578 -0.00(-0.05%)
Jul 10, 2023 2.500 2.500 2.365 2.420 23,475 -0.15(-5.84%)
Jul 07, 2023 2.570 2.570 2.390 2.570 10,070 +0.07(+2.80%)
Jul 06, 2023 2.600 2.630 2.500 2.500 16,528 -0.06(-2.53%)
Jul 05, 2023 2.740 2.740 2.565 2.565 13,700 -0.21(-7.40%)
Jul 03, 2023 2.550 2.840 2.550 2.770 14,046 +0.22(+8.63%)
Jun 30, 2023 2.610 2.700 2.550 2.550 20,240 -0.06(-2.30%)
Jun 29, 2023 2.610 2.689 2.570 2.610 12,830 -0.04(-1.51%)
Jun 28, 2023 2.600 2.690 2.580 2.650 16,864 +0.00(+0.00%)
Jun 27, 2023 2.690 2.740 2.640 2.650 14,037 +0.01(+0.38%)
Jun 26, 2023 2.650 2.780 2.630 2.640 5,807 -0.10(-3.65%)
Jun 23, 2023 2.650 2.780 2.640 2.740 11,958 +0.03(+1.11%)
Jun 22, 2023 2.700 2.800 2.611 2.710 5,532 -0.11(-3.90%)
Jun 21, 2023 2.670 2.840 2.570 2.820 11,003 +0.21(+8.05%)
Jun 20, 2023 2.720 2.850 2.600 2.610 35,842 -0.15(-5.26%)
Jun 16, 2023 2.860 3.000 2.720 2.755 37,686 -0.19(-6.29%)
Jun 15, 2023 2.760 3.200 2.760 2.940 77,704 -0.09(-2.97%)
May 08, 2023 3.110 3.180 2.990 3.030 81,618 -0.16(-5.02%)
May 05, 2023 3.270 3.680 2.990 3.190 172,589 -0.31(-8.86%)
May 04, 2023 3.760 4.000 3.070 3.500 535,317 -0.59(-14.43%)
May 03, 2023 4.020 6.410 3.350 4.090 23,852,892 +1.46(+55.51%)
May 02, 2023 3.870 4.300 2.300 2.630 1,338,161 -1.72(-39.54%)
May 01, 2023 3.450 9.630 2.992 4.350 48,809,352 +2.38(+120.81%)
Apr 28, 2023 1.800 2.400 1.680 1.970 661,043 +0.42(+27.10%)
Apr 27, 2023 1.550 1.550 1.550 1.550 6,538 -0.09(-5.78%)
Apr 26, 2023 1.570 1.714 1.570 1.645 4,605 +0.06(+4.11%)
Apr 25, 2023 1.560 1.580 1.560 1.580 769 +0.00(+0.00%)
Apr 24, 2023 1.620 1.630 1.559 1.580 1,808 -0.05(-2.94%)
Apr 21, 2023 1.560 1.672 1.560 1.628 3,728 +0.01(+0.67%)
Apr 20, 2023 1.717 1.717 1.610 1.617 2,019 -0.10(-5.99%)
Apr 19, 2023 1.570 1.810 1.570 1.720 12,472 +0.13(+8.18%)
Apr 18, 2023 1.680 1.680 1.530 1.590 6,809 -0.11(-6.47%)
Apr 17, 2023 1.510 2.030 1.510 1.700 116,088 +0.20(+13.33%)
Apr 14, 2023 1.480 1.770 1.440 1.500 27,829 -0.01(-0.66%)
Apr 13, 2023 1.570 1.651 1.510 1.510 4,098 +0.00(+0.00%)
Apr 12, 2023 1.560 1.590 1.440 1.510 16,974 -0.11(-6.63%)
Apr 11, 2023 1.480 1.664 1.480 1.617 9,181 +0.08(+5.01%)
Apr 10, 2023 1.510 1.540 1.510 1.540 2,710 -0.01(-0.65%)
Apr 06, 2023 1.612 1.612 1.510 1.550 20,884 -0.09(-5.53%)
Apr 05, 2023 1.570 1.641 1.500 1.641 11,457 -0.05(-2.92%)
Apr 04, 2023 1.591 1.841 1.550 1.690 8,410 +0.09(+5.74%)
Apr 03, 2023 1.610 1.615 1.598 1.598 7,882 -0.06(-3.72%)
Mar 31, 2023 1.700 1.770 1.550 1.660 42,525 -0.06(-3.49%)
Mar 30, 2023 1.760 1.805 1.720 1.720 21,122 -0.03(-1.71%)
Mar 29, 2023 1.820 1.827 1.750 1.750 19,730 -0.10(-5.41%)
Mar 28, 2023 1.870 1.905 1.780 1.850 14,086 -0.02(-1.07%)
Mar 27, 2023 2.050 2.050 1.860 1.870 19,444 -0.18(-8.78%)
Mar 24, 2023 2.410 2.550 1.850 2.050 105,244 -0.61(-23.02%)
Mar 23, 2023 1.960 3.135 1.930 2.663 805,886 +0.76(+40.17%)
Mar 22, 2023 1.870 1.900 1.870 1.900 4,334 +0.01(+0.80%)
Mar 21, 2023 1.720 1.890 1.720 1.885 7,564 +0.17(+9.59%)
Mar 20, 2023 1.780 1.880 1.720 1.720 8,325 -0.09(-4.97%)
Mar 17, 2023 1.880 1.900 1.810 1.810 10,888 -0.06(-3.21%)
Mar 16, 2023 1.870 1.900 1.870 1.870 4,415 -0.04(-2.27%)
Mar 15, 2023 1.860 1.913 1.860 1.913 1,468 +0.08(+4.56%)
Mar 14, 2023 1.860 1.860 1.830 1.830 1,031 -0.04(-2.13%)
Mar 13, 2023 1.980 1.980 1.837 1.870 4,631 -0.03(-1.58%)
Mar 10, 2023 1.980 1.980 1.900 1.900 1,606 -0.03(-1.55%)
Mar 09, 2023 2.030 2.070 1.800 1.930 10,193 -0.10(-4.93%)
Mar 08, 2023 2.130 2.130 2.030 2.030 4,983 -0.09(-4.02%)
Mar 07, 2023 2.070 2.115 2.060 2.115 3,552 +0.06(+2.67%)
Mar 06, 2023 2.100 2.100 2.060 2.060 2,953 +0.00(+0.00%)
Mar 03, 2023 2.050 2.160 2.050 2.060 1,428 +0.01(+0.49%)
Mar 02, 2023 2.050 2.070 2.050 2.050 838 -0.05(-2.38%)
Mar 01, 2023 2.050 2.100 2.030 2.100 7,693 +0.05(+2.44%)
Feb 28, 2023 2.050 2.060 2.050 2.050 3,259 +0.00(+0.00%)
Feb 27, 2023 2.161 2.161 2.050 2.050 6,560 -0.09(-4.26%)
Feb 24, 2023 2.050 2.160 2.050 2.141 3,382 +0.09(+4.45%)
Feb 23, 2023 2.161 2.161 2.050 2.050 3,348 -0.05(-2.15%)
Feb 22, 2023 2.080 2.170 2.060 2.095 2,952 +0.05(+2.20%)
Feb 21, 2023 2.140 2.200 2.050 2.050 3,813 -0.10(-4.65%)
Feb 17, 2023 2.280 2.300 2.150 2.150 14,363 +0.03(+1.42%)
Feb 16, 2023 2.100 2.260 2.050 2.120 16,990 +0.03(+1.44%)
Feb 15, 2023 2.090 2.200 2.080 2.090 1,751 -0.04(-1.65%)
Feb 14, 2023 2.120 2.173 2.070 2.125 6,729 +0.02(+0.71%)
Feb 13, 2023 2.110 2.230 2.110 2.110 2,730 +0.01(+0.48%)
Feb 10, 2023 2.300 2.340 2.100 2.100 9,831 -0.20(-8.70%)
Feb 09, 2023 2.420 2.420 2.270 2.300 5,385 -0.11(-4.56%)
Feb 08, 2023 2.460 2.470 2.327 2.410 7,103 -0.06(-2.43%)
Feb 07, 2023 2.500 2.560 2.420 2.470 17,133 +0.01(+0.41%)
Feb 06, 2023 2.460 2.531 2.400 2.460 2,019 +0.10(+4.24%)
Feb 03, 2023 2.360 2.600 2.350 2.360 4,006 -0.11(-4.45%)
Feb 02, 2023 2.301 2.600 2.301 2.470 39,422 +0.25(+11.26%)
Feb 01, 2023 2.310 2.310 2.220 2.220 11,384 -0.07(-3.06%)
Jan 31, 2023 2.200 2.300 2.160 2.290 10,904 +0.07(+3.15%)
Jan 30, 2023 2.235 2.235 2.160 2.220 1,800 +0.04(+1.99%)
Jan 27, 2023 2.173 2.310 2.173 2.177 4,190 +0.02(+0.77%)
Jan 26, 2023 2.220 2.230 2.160 2.160 5,133 -0.07(-3.14%)
Jan 25, 2023 2.230 2.270 2.230 2.230 2,228 -0.07(-3.04%)
Jan 24, 2023 2.250 2.300 2.250 2.300 1,113 +0.04(+1.77%)
Jan 23, 2023 2.250 2.350 2.250 2.260 5,902 -0.07(-3.00%)
Jan 20, 2023 2.220 2.330 2.220 2.330 4,323 +0.10(+4.48%)
Jan 19, 2023 2.330 2.330 2.230 2.230 338 -0.11(-4.70%)
Jan 18, 2023 2.330 2.340 2.259 2.340 6,507 +0.01(+0.65%)
Jan 17, 2023 2.340 2.350 2.316 2.325 4,536 -0.05(-2.02%)
Jan 13, 2023 2.450 2.450 2.372 2.373 2,848 -0.05(-1.95%)
Jan 12, 2023 2.500 2.500 2.390 2.420 1,850 -0.08(-3.20%)
Jan 11, 2023 2.560 2.560 2.500 2.500 5,989 -0.06(-2.34%)
Jan 10, 2023 2.590 2.600 2.320 2.560 13,757 -0.11(-4.12%)
Jan 09, 2023 2.280 2.670 2.201 2.670 37,111 +0.32(+13.62%)
Jan 06, 2023 2.450 2.540 2.010 2.350 123,073 +0.01(+0.43%)
Jan 05, 2023 2.010 2.400 1.930 2.340 67,667 +0.33(+16.42%)
Jan 04, 2023 1.910 2.066 1.900 2.010 17,264 +0.10(+5.02%)
Jan 03, 2023 1.860 1.940 1.860 1.914 7,688 -0.01(-0.32%)
Dec 30, 2022 1.900 2.000 1.750 1.920 73,030 +0.00(+0.00%)
Dec 29, 2022 1.690 2.080 1.694 1.920 124,222 +0.16(+9.09%)
Dec 28, 2022 1.723 1.840 1.723 1.760 8,986 -0.06(-3.30%)
Dec 27, 2022 1.810 1.870 1.700 1.820 12,513 -0.05(-2.67%)
Dec 23, 2022 1.880 1.880 1.740 1.870 4,592 -0.02(-1.06%)
Dec 22, 2022 2.040 2.040 1.700 1.890 19,105 -0.11(-5.50%)
Dec 21, 2022 2.180 2.180 2.000 2.000 17,269 -0.16(-7.41%)
Dec 20, 2022 2.240 2.245 2.100 2.160 6,450 -0.04(-1.82%)
Dec 19, 2022 2.230 2.420 2.187 2.200 10,570 +0.01(+0.45%)
Dec 16, 2022 2.290 2.350 2.180 2.190 21,583 -0.13(-5.60%)
Dec 15, 2022 2.330 2.404 2.280 2.320 19,838 -0.01(-0.43%)
Dec 14, 2022 2.480 2.530 2.310 2.330 33,762 -0.10(-4.12%)
Dec 13, 2022 2.500 2.570 2.430 2.430 25,715 -0.13(-5.08%)
Dec 12, 2022 2.500 3.000 2.490 2.560 65,588 -0.20(-7.25%)
Dec 09, 2022 2.540 2.860 2.510 2.760 79,193 +0.23(+9.09%)
Dec 08, 2022 2.450 2.530 2.450 2.530 20,919 +0.03(+1.20%)
Dec 07, 2022 2.610 2.610 2.459 2.500 9,410 -0.07(-2.72%)
Dec 06, 2022 2.540 2.590 2.508 2.570 13,965 +0.04(+1.58%)
Dec 05, 2022 2.550 2.680 2.470 2.530 25,267 -0.09(-3.44%)
Dec 02, 2022 2.510 2.990 2.500 2.620 64,010 +0.10(+3.97%)
Dec 01, 2022 2.470 2.610 2.460 2.520 17,683 +0.02(+0.68%)
Nov 30, 2022 2.410 2.560 2.400 2.503 21,543 -0.06(-2.23%)
Nov 29, 2022 2.310 2.616 2.310 2.560 29,478 +0.15(+6.22%)
Nov 28, 2022 2.640 2.640 2.350 2.410 7,103 -0.09(-3.68%)
Nov 25, 2022 2.340 2.580 2.340 2.502 7,374 +0.16(+6.93%)
Nov 23, 2022 2.360 2.508 2.310 2.340 19,450 -0.10(-4.10%)
Nov 22, 2022 2.520 2.520 2.440 2.440 12,731 -0.07(-2.79%)
Nov 21, 2022 2.880 3.030 2.413 2.510 48,603 -0.40(-13.75%)
Nov 18, 2022 2.990 3.060 2.810 2.910 28,557 -0.05(-1.69%)
Nov 17, 2022 2.990 3.400 2.830 2.960 95,779 -0.07(-2.31%)
Nov 16, 2022 2.650 3.230 2.631 3.030 178,218 +0.33(+12.22%)
Nov 15, 2022 2.420 2.800 2.260 2.700 139,921 +0.34(+14.41%)
Nov 14, 2022 2.370 2.463 2.277 2.360 31,228 -0.01(-0.42%)
Nov 11, 2022 2.190 2.590 2.190 2.370 208,076 +0.08(+3.49%)
Nov 10, 2022 2.160 2.440 2.160 2.290 124,454 +0.09(+4.09%)
Nov 09, 2022 2.380 2.480 2.180 2.200 236,915 -0.36(-14.06%)
Nov 08, 2022 2.830 3.100 2.490 2.560 386,981 -0.52(-16.88%)
Nov 07, 2022 3.400 3.810 3.070 3.080 1,013,543 -1.01(-24.69%)
Nov 04, 2022 4.690 5.960 3.900 4.090 35,343,376 +1.05(+34.54%)
Nov 03, 2022 2.400 3.270 2.220 3.040 584,459 +0.66(+27.73%)
Nov 02, 2022 2.200 2.450 2.200 2.380 53,652 +0.28(+13.33%)
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.