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 (%)
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%)
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.