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 )

2.470 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2024 2.300 2.690 2.220 2.470 239,297 +0.25(+11.26%)
May 29, 2024 2.120 2.300 2.117 2.220 17,540 +0.03(+1.37%)
May 28, 2024 2.050 2.206 2.040 2.190 5,779 -0.01(-0.45%)
May 24, 2024 2.220 2.220 2.000 2.200 29,229 -0.09(-3.93%)
May 23, 2024 1.890 2.370 1.860 2.290 66,330 +0.37(+19.27%)
May 22, 2024 1.900 1.920 1.860 1.920 11,635 +0.01(+0.52%)
May 21, 2024 1.900 1.940 1.830 1.910 13,144 -0.04(-2.05%)
May 20, 2024 2.030 2.100 1.890 1.950 51,302 -0.09(-4.41%)
May 17, 2024 2.210 2.210 2.040 2.040 45,513 -0.07(-3.32%)
May 16, 2024 2.120 2.389 2.069 2.110 40,251 +0.03(+1.61%)
May 15, 2024 1.920 2.450 1.890 2.076 138,131 +0.21(+11.04%)
May 14, 2024 1.840 1.923 1.840 1.870 8,894 -0.02(-1.06%)
May 13, 2024 1.852 1.931 1.850 1.890 2,085 -0.01(-0.53%)
May 10, 2024 1.910 1.920 1.900 1.900 943 -0.01(-0.52%)
May 09, 2024 2.040 2.039 1.850 1.910 10,750 +0.03(+1.61%)
May 08, 2024 1.995 2.070 1.870 1.880 9,937 -0.13(-6.48%)
May 07, 2024 1.850 2.090 1.851 2.010 43,426 +0.19(+10.43%)
May 06, 2024 1.870 1.900 1.810 1.820 4,818 -0.04(-2.15%)
May 03, 2024 1.860 1.940 1.850 1.860 6,757 +0.02(+1.09%)
May 02, 2024 1.800 1.840 1.780 1.840 9,655 +0.02(+1.10%)
May 01, 2024 1.834 1.834 1.800 1.820 5,438 -0.00(-0.27%)
Apr 30, 2024 1.820 1.840 1.800 1.825 2,291 +0.00(+0.27%)
Apr 29, 2024 1.890 1.915 1.790 1.820 10,635 -0.14(-7.14%)
Apr 26, 2024 1.810 1.966 1.810 1.960 11,994 +0.08(+4.14%)
Apr 25, 2024 1.820 1.900 1.810 1.882 5,705 -0.01(-0.42%)
Apr 24, 2024 1.970 1.990 1.850 1.890 9,514 -0.02(-1.05%)
Apr 23, 2024 1.920 1.995 1.890 1.910 16,537 -0.08(-4.02%)
Apr 22, 2024 1.920 2.000 1.870 1.990 8,381 +0.03(+1.53%)
Apr 19, 2024 2.025 2.025 1.910 1.960 18,397 -0.08(-3.92%)
Apr 18, 2024 1.970 2.150 1.960 2.040 65,186 +0.13(+6.81%)
Apr 17, 2024 1.890 1.920 1.800 1.910 14,699 +0.03(+1.38%)
Apr 16, 2024 1.990 1.990 1.870 1.884 8,575 -0.13(-6.50%)
Apr 15, 2024 2.140 2.140 1.950 2.015 14,897 -0.11(-5.40%)
Apr 12, 2024 2.160 2.195 2.100 2.130 5,329 -0.05(-2.29%)
Apr 11, 2024 2.150 2.260 2.090 2.180 11,298 +0.12(+5.83%)
Apr 10, 2024 2.150 2.150 2.030 2.060 21,922 -0.04(-1.90%)
Apr 09, 2024 2.280 2.280 2.020 2.100 22,024 -0.10(-4.55%)
Apr 08, 2024 2.410 2.410 2.200 2.200 9,975 -0.05(-2.22%)
Apr 05, 2024 2.360 2.360 2.230 2.250 5,030 -0.02(-0.88%)
Apr 04, 2024 2.400 2.400 2.250 2.270 14,290 -0.06(-2.58%)
Apr 03, 2024 2.400 2.400 2.310 2.330 6,225 -0.07(-2.92%)
Apr 02, 2024 2.380 2.400 2.330 2.400 4,092 +0.02(+0.84%)
Apr 01, 2024 2.370 2.480 2.310 2.380 15,376 -0.07(-2.86%)
Mar 28, 2024 2.340 2.460 2.270 2.450 54,712 +0.18(+7.93%)
Mar 27, 2024 2.270 2.270 2.220 2.270 5,572 +0.05(+2.25%)
Mar 26, 2024 2.260 2.320 2.220 2.220 24,380 -0.04(-1.77%)
Mar 25, 2024 2.400 2.400 2.200 2.260 25,958 -0.18(-7.38%)
Mar 22, 2024 2.490 2.490 2.300 2.440 25,273 -0.06(-2.40%)
Mar 21, 2024 2.280 2.570 2.260 2.500 196,626 +0.24(+10.62%)
Mar 20, 2024 2.370 2.370 2.190 2.260 36,210 -0.15(-6.22%)
Mar 19, 2024 2.470 2.470 2.325 2.410 37,303 -0.11(-4.37%)
Mar 18, 2024 2.590 2.590 2.360 2.520 31,921 -0.02(-0.79%)
Mar 15, 2024 2.400 2.540 2.360 2.540 9,227 +0.19(+8.09%)
Mar 14, 2024 2.570 2.570 2.310 2.350 48,772 -0.10(-4.08%)
Mar 13, 2024 2.520 2.540 2.410 2.450 16,872 +0.03(+1.24%)
Mar 12, 2024 2.560 2.560 2.350 2.420 6,470 -0.09(-3.59%)
Mar 11, 2024 2.440 2.523 2.332 2.510 37,859 +0.05(+2.03%)
Mar 08, 2024 2.710 2.890 2.450 2.460 138,153 -0.07(-2.77%)
Mar 07, 2024 2.490 2.650 2.410 2.530 52,718 +0.09(+3.69%)
Mar 06, 2024 2.560 2.560 2.410 2.440 46,408 -0.12(-4.50%)
Mar 05, 2024 2.540 2.600 2.350 2.555 50,528 +0.08(+3.02%)
Mar 04, 2024 2.500 2.600 2.440 2.480 36,961 +0.03(+1.22%)
Mar 01, 2024 2.540 2.580 2.440 2.450 26,109 -0.10(-3.92%)
Feb 29, 2024 2.620 2.620 2.400 2.550 13,123 -0.02(-0.78%)
Feb 28, 2024 2.570 2.690 2.434 2.570 33,797 +0.00(+0.00%)
Feb 27, 2024 2.540 2.620 2.430 2.570 34,119 +0.14(+5.76%)
Feb 26, 2024 2.380 2.530 2.370 2.430 23,272 +0.07(+2.97%)
Feb 23, 2024 2.510 2.510 2.260 2.360 93,460 -0.18(-7.09%)
Feb 22, 2024 2.600 2.650 2.350 2.540 123,387 -0.12(-4.51%)
Feb 21, 2024 2.710 2.830 2.530 2.660 92,227 -0.13(-4.66%)
Feb 20, 2024 2.920 2.980 2.660 2.790 68,517 -0.42(-13.08%)
Feb 16, 2024 2.530 3.400 2.530 3.210 231,794 +0.35(+12.24%)
Feb 15, 2024 2.350 2.900 2.340 2.860 249,090 +0.19(+7.12%)
Feb 14, 2024 2.840 3.740 2.300 2.670 3,603,619 +0.40(+17.62%)
Feb 13, 2024 2.290 2.380 2.160 2.270 1,727,042 -0.07(-2.99%)
Feb 12, 2024 2.480 2.490 2.340 2.340 18,491 -0.15(-6.02%)
Feb 09, 2024 2.410 2.570 2.320 2.490 42,104 +0.01(+0.40%)
Feb 08, 2024 2.400 2.590 2.330 2.480 72,121 +0.20(+8.77%)
Feb 07, 2024 2.340 2.388 2.150 2.280 42,434 +0.04(+1.79%)
Feb 06, 2024 2.210 2.488 2.210 2.240 84,749 -0.03(-1.32%)
Feb 05, 2024 2.400 2.400 2.230 2.270 16,294 -0.14(-5.81%)
Feb 02, 2024 2.470 2.540 2.410 2.410 24,301 -0.06(-2.43%)
Feb 01, 2024 2.410 2.800 2.410 2.470 43,880 -0.26(-9.52%)
Jan 31, 2024 2.210 2.990 2.210 2.730 323,627 +0.44(+19.21%)
Jan 30, 2024 2.350 2.370 2.290 2.290 31,665 -0.10(-4.18%)
Jan 29, 2024 2.420 2.490 2.330 2.390 38,432 -0.03(-1.24%)
Jan 26, 2024 2.460 2.560 2.420 2.420 21,758 -0.12(-4.72%)
Jan 25, 2024 2.860 2.860 2.510 2.540 131,516 -0.25(-8.96%)
Jan 24, 2024 2.860 2.860 2.600 2.790 82,587 -0.10(-3.46%)
Jan 23, 2024 2.820 2.990 2.810 2.890 44,361 +0.01(+0.35%)
Jan 22, 2024 3.030 3.091 2.800 2.880 47,635 -0.21(-6.80%)
Jan 19, 2024 3.010 3.180 2.860 3.090 43,326 +0.02(+0.65%)
Jan 18, 2024 3.030 3.100 2.940 3.070 44,065 -0.05(-1.60%)
Jan 17, 2024 2.940 3.230 2.810 3.120 80,780 +0.05(+1.63%)
Jan 16, 2024 2.850 3.400 2.840 3.070 133,151 +0.08(+2.68%)
Jan 12, 2024 3.080 3.100 2.600 2.990 125,726 -0.29(-8.84%)
Jan 11, 2024 3.360 3.400 3.140 3.280 195,761 -0.26(-7.34%)
Jan 10, 2024 3.580 3.700 3.220 3.540 670,638 +0.07(+2.02%)
Jan 09, 2024 4.550 4.660 3.250 3.470 28,121,990 +1.34(+62.91%)
Jan 08, 2024 2.300 2.465 2.130 2.130 81,199 -0.29(-11.98%)
Jan 05, 2024 2.590 2.735 2.420 2.420 146,432 -0.28(-10.37%)
Jan 04, 2024 2.810 3.100 2.500 2.700 207,776 -0.14(-4.93%)
Jan 03, 2024 3.740 4.540 2.600 2.840 1,629,061 -0.90(-24.06%)
Jan 02, 2024 3.550 3.830 3.160 3.740 1,454,332 -1.26(-25.20%)
Dec 29, 2023 2.240 8.450 2.110 5.000 48,332,584 +3.23(+182.49%)
Dec 28, 2023 1.850 1.870 1.520 1.770 8,924 -0.19(-9.69%)
Dec 27, 2023 1.795 2.000 1.700 1.960 18,650 +0.16(+8.89%)
Dec 26, 2023 1.862 1.862 1.800 1.800 3,205 +0.02(+1.12%)
Dec 22, 2023 1.770 1.890 1.700 1.780 5,064 +0.02(+1.14%)
Dec 21, 2023 1.650 1.772 1.640 1.760 6,228 +0.12(+7.32%)
Dec 20, 2023 1.740 2.000 1.630 1.640 16,464 -0.05(-2.96%)
Dec 19, 2023 1.650 1.690 1.630 1.690 1,398 +0.05(+3.05%)
Dec 18, 2023 1.710 1.710 1.580 1.640 6,361 -0.05(-2.96%)
Dec 15, 2023 1.660 1.690 1.660 1.690 2,987 -0.04(-2.03%)
Dec 14, 2023 1.822 1.822 1.650 1.725 2,399 +0.07(+4.54%)
Dec 13, 2023 1.650 1.650 1.650 1.650 540 -0.09(-5.17%)
Dec 12, 2023 1.820 1.820 1.650 1.740 5,683 +0.01(+0.75%)
Dec 11, 2023 1.720 1.840 1.720 1.727 4,123 -0.09(-5.11%)
Dec 08, 2023 1.910 1.948 1.820 1.820 2,648 +0.00(+0.00%)
Dec 07, 2023 1.830 1.830 1.820 1.820 2,747 -0.02(-1.09%)
Dec 06, 2023 1.810 1.840 1.810 1.840 2,790 -0.02(-1.08%)
Dec 05, 2023 1.770 1.965 1.770 1.860 13,044 -0.20(-9.71%)
Dec 04, 2023 1.850 2.147 1.850 2.060 13,965 +0.22(+11.85%)
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.