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 )

2.255 +0.015 (+0.67%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jun 11, 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 (%)
Mar 31, 2022 5.350 5.700 4.950 5.350 626,315 +0.50(+10.31%)
Mar 30, 2022 5.100 5.241 4.625 4.850 23,549 -0.33(-6.33%)
Mar 29, 2022 5.400 5.450 5.050 5.178 13,403 +0.13(+2.52%)
Mar 28, 2022 5.000 5.600 5.000 5.050 36,377 -0.25(-4.73%)
Mar 25, 2022 5.350 5.750 5.100 5.301 51,290 -0.20(-3.63%)
Mar 24, 2022 5.500 5.750 5.400 5.500 31,387 -0.30(-5.17%)
Mar 23, 2022 5.550 6.048 5.300 5.800 71,814 +0.30(+5.45%)
Mar 22, 2022 5.100 6.200 4.901 5.500 298,149 +0.50(+10.00%)
Mar 21, 2022 5.700 5.700 4.785 5.000 31,475 -0.05(-0.99%)
Mar 18, 2022 4.900 5.400 4.755 5.050 63,660 +0.30(+6.26%)
Mar 17, 2022 4.850 4.974 4.510 4.753 25,097 +0.05(+1.12%)
Mar 16, 2022 4.729 5.200 4.511 4.700 90,153 +0.20(+4.44%)
Mar 15, 2022 4.632 4.947 4.300 4.500 49,429 -0.28(-5.76%)
Mar 14, 2022 5.850 5.850 4.200 4.775 249,978 -1.47(-23.60%)
Mar 11, 2022 7.700 9.000 5.200 6.250 1,174,859 -0.05(-0.79%)
Mar 10, 2022 6.550 6.900 5.800 6.300 579,326 -1.80(-22.22%)
Mar 09, 2022 5.100 8.500 5.050 8.100 1,426,333 +2.60(+47.27%)
Mar 08, 2022 5.400 6.850 4.950 5.500 123,707 +1.05(+23.65%)
Mar 07, 2022 3.750 4.649 3.760 4.448 113,570 +0.45(+11.20%)
Mar 04, 2022 3.905 4.100 3.905 4.000 4,697 -0.25(-5.88%)
Mar 03, 2022 4.500 4.500 3.975 4.250 3,089 +0.00(+0.00%)
Mar 02, 2022 4.500 4.500 4.026 4.250 919 -0.15(-3.41%)
Mar 01, 2022 4.750 4.750 4.100 4.400 12,307 -0.26(-5.67%)
Feb 28, 2022 4.550 4.750 4.250 4.665 14,810 +0.31(+7.23%)
Feb 25, 2022 4.000 4.375 3.850 4.350 2,770 +0.18(+4.42%)
Feb 24, 2022 4.150 4.189 3.600 4.166 11,707 +0.05(+1.20%)
Feb 23, 2022 3.550 4.631 3.550 4.117 44,932 +0.37(+9.77%)
Feb 22, 2022 3.300 3.850 3.285 3.750 15,258 +0.35(+10.29%)
Feb 18, 2022 3.400 0 -0.00(-0.15%)
Feb 17, 2022 3.575 3.650 3.400 3.405 12,468 -0.14(-3.95%)
Feb 16, 2022 3.591 3.650 3.545 3.545 6,056 -0.06(-1.54%)
Feb 15, 2022 3.527 3.671 3.400 3.600 8,885 +0.07(+2.08%)
Feb 14, 2022 3.600 3.750 3.527 3.527 6,617 -0.07(-2.03%)
Feb 11, 2022 3.800 3.950 3.600 3.600 6,787 -0.30(-7.69%)
Feb 10, 2022 3.800 3.999 3.800 3.900 5,897 -0.00(-0.13%)
Feb 09, 2022 3.750 4.000 3.750 3.905 8,634 +0.12(+3.17%)
Feb 08, 2022 3.850 3.986 3.750 3.785 3,376 -0.21(-5.23%)
Feb 07, 2022 3.920 4.048 3.740 3.994 3,511 +0.06(+1.47%)
Feb 04, 2022 3.850 3.950 3.700 3.936 7,245 +0.04(+0.92%)
Feb 03, 2022 3.950 3.900 13,081 -0.14(-3.38%)
Feb 02, 2022 4.050 4.200 3.850 4.037 4,443 +0.04(+0.91%)
Feb 01, 2022 3.888 4.205 3.657 4.000 9,560 +0.11(+2.84%)
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%)
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.