Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2023	1.670	2.280	1.593	1.842	75,023	+0.23(+14.39%)
Nov 30, 2023	1.510	1.610	1.510	1.610	747	+0.01(+0.63%)
Nov 29, 2023	1.530	1.600	1.530	1.600	5,533	-0.09(-5.25%)
Nov 27, 2023				1.689	321	-0.01(-0.61%)
Nov 24, 2023	1.700	1.700	1.690	1.699	1,623	-0.04(-2.07%)
Nov 20, 2023				1.735	248	+0.09(+5.15%)
Nov 17, 2023	1.510	1.650	1.470	1.650	5,515	+0.14(+9.27%)
Nov 16, 2023	1.510	1.530	1.510	1.510	2,834	-0.02(-1.31%)
Nov 14, 2023				1.530	176	+0.03(+2.00%)
Nov 13, 2023	1.500	1.540	1.500	1.500	1,629	-0.04(-2.60%)
Nov 10, 2023	1.580	1.580	1.540	1.540	502	+0.00(+0.00%)
Nov 08, 2023				1.540	296	+0.03(+1.99%)
Nov 07, 2023	1.580	1.580	1.510	1.510	3,001	+0.00(+0.00%)
Nov 06, 2023	1.550	1.620	1.510	1.510	1,921	-0.02(-1.31%)
Nov 03, 2023	1.580	1.610	1.510	1.530	6,824	+0.02(+1.32%)
Nov 02, 2023	1.500	1.590	1.500	1.510	1,616	+0.00(+0.00%)
Nov 01, 2023	1.510	1.530	1.510	1.510	1,592	-0.08(-5.03%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Sentage Holdings Inc (NQ: SNTG )

Historical Prices