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 )

2.040 -0.070 (-3.32%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
Nov 01, 2022 2.063 2.134 2.063 2.100 2,194 -0.03(-1.41%)
Oct 31, 2022 2.220 2.220 2.070 2.130 1,714 -0.03(-1.39%)
Oct 28, 2022 2.160 2.190 2.150 2.160 8,508 -0.02(-0.92%)
Oct 27, 2022 2.060 2.228 2.060 2.180 10,448 -0.03(-1.36%)
Oct 26, 2022 2.190 2.230 2.139 2.210 5,719 +0.06(+2.79%)
Oct 25, 2022 2.212 2.212 2.100 2.150 14,682 +0.08(+3.86%)
Oct 24, 2022 2.190 2.290 2.060 2.070 17,632 -0.14(-6.33%)
Oct 21, 2022 2.280 2.380 2.160 2.210 44,908 -0.11(-4.74%)
Oct 20, 2022 2.280 2.320 2.240 2.320 5,239 +0.11(+4.98%)
Oct 19, 2022 2.220 2.260 2.200 2.210 3,586 -0.06(-2.64%)
Oct 18, 2022 2.410 2.410 2.184 2.270 16,662 -0.07(-2.99%)
Oct 17, 2022 2.220 2.410 2.220 2.340 5,588 +0.05(+2.18%)
Oct 14, 2022 2.260 2.290 2.200 2.290 2,342 +0.06(+2.68%)
Oct 13, 2022 2.230 2.230 2.230 2.230 478 -0.04(-1.75%)
Oct 12, 2022 2.173 2.270 2.173 2.270 1,492 -0.01(-0.44%)
Oct 11, 2022 2.200 2.360 2.200 2.280 3,831 -0.07(-2.98%)
Oct 10, 2022 2.270 2.350 2.180 2.350 2,267 +0.07(+3.07%)
Oct 07, 2022 2.265 2.305 2.170 2.280 6,156 +0.01(+0.44%)
Oct 06, 2022 2.190 2.360 2.190 2.270 3,388 +0.02(+0.67%)
Oct 05, 2022 2.310 2.310 2.200 2.255 2,237 -0.00(-0.22%)
Oct 04, 2022 2.230 2.300 2.150 2.260 2,017 -0.06(-2.59%)
Oct 03, 2022 2.139 2.350 2.139 2.320 14,497 +0.02(+0.87%)
Sep 30, 2022 2.190 2.300 2.150 2.300 8,975 +0.08(+3.60%)
Sep 29, 2022 2.350 2.370 2.130 2.220 5,770 -0.17(-7.11%)
Sep 28, 2022 2.440 2.440 2.280 2.390 3,635 -0.02(-0.83%)
Sep 27, 2022 2.300 2.410 2.270 2.410 17,345 +0.03(+1.26%)
Sep 26, 2022 2.500 2.500 2.270 2.380 10,754 -0.01(-0.42%)
Sep 23, 2022 2.400 2.450 2.260 2.390 11,343 -0.01(-0.42%)
Sep 22, 2022 2.660 2.720 2.370 2.400 127,128 -0.16(-6.25%)
Sep 21, 2022 2.650 2.760 2.550 2.560 125,375 -0.07(-2.66%)
Sep 20, 2022 2.680 2.800 2.600 2.630 56,836 -0.17(-6.07%)
Sep 19, 2022 2.800 2.860 2.707 2.800 9,256 -0.05(-1.75%)
Sep 16, 2022 2.700 2.850 2.590 2.850 29,911 +0.08(+2.84%)
Sep 15, 2022 2.580 2.840 2.580 2.771 109,296 +0.16(+6.18%)
Sep 14, 2022 2.520 2.930 2.510 2.610 271,563 +0.11(+4.40%)
Sep 13, 2022 2.620 2.740 2.500 2.500 133,811 -0.23(-8.42%)
Sep 12, 2022 2.630 2.950 2.620 2.730 74,724 +0.15(+5.81%)
Sep 09, 2022 2.560 2.690 2.520 2.580 48,352 +0.01(+0.39%)
Sep 08, 2022 2.700 2.930 2.540 2.570 53,446 -0.17(-6.20%)
Sep 07, 2022 2.700 2.920 2.539 2.740 91,400 +0.08(+3.01%)
Sep 06, 2022 2.800 2.950 2.650 2.660 124,257 -0.14(-5.00%)
Sep 02, 2022 3.200 3.200 2.750 2.800 90,088 -0.22(-7.28%)
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.