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 UNCHANGED
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 (%)
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%)
Jan 03, 2023 1.860 1.940 1.860 1.914 7,688 -0.01(-0.32%)
Dec 30, 2022 1.900 2.000 1.750 1.920 73,030 +0.00(+0.00%)
Dec 29, 2022 1.690 2.080 1.694 1.920 124,222 +0.16(+9.09%)
Dec 28, 2022 1.723 1.840 1.723 1.760 8,986 -0.06(-3.30%)
Dec 27, 2022 1.810 1.870 1.700 1.820 12,513 -0.05(-2.67%)
Dec 23, 2022 1.880 1.880 1.740 1.870 4,592 -0.02(-1.06%)
Dec 22, 2022 2.040 2.040 1.700 1.890 19,105 -0.11(-5.50%)
Dec 21, 2022 2.180 2.180 2.000 2.000 17,269 -0.16(-7.41%)
Dec 20, 2022 2.240 2.245 2.100 2.160 6,450 -0.04(-1.82%)
Dec 19, 2022 2.230 2.420 2.187 2.200 10,570 +0.01(+0.45%)
Dec 16, 2022 2.290 2.350 2.180 2.190 21,583 -0.13(-5.60%)
Dec 15, 2022 2.330 2.404 2.280 2.320 19,838 -0.01(-0.43%)
Dec 14, 2022 2.480 2.530 2.310 2.330 33,762 -0.10(-4.12%)
Dec 13, 2022 2.500 2.570 2.430 2.430 25,715 -0.13(-5.08%)
Dec 12, 2022 2.500 3.000 2.490 2.560 65,588 -0.20(-7.25%)
Dec 09, 2022 2.540 2.860 2.510 2.760 79,193 +0.23(+9.09%)
Dec 08, 2022 2.450 2.530 2.450 2.530 20,919 +0.03(+1.20%)
Dec 07, 2022 2.610 2.610 2.459 2.500 9,410 -0.07(-2.72%)
Dec 06, 2022 2.540 2.590 2.508 2.570 13,965 +0.04(+1.58%)
Dec 05, 2022 2.550 2.680 2.470 2.530 25,267 -0.09(-3.44%)
Dec 02, 2022 2.510 2.990 2.500 2.620 64,010 +0.10(+3.97%)
Dec 01, 2022 2.470 2.610 2.460 2.520 17,683 +0.02(+0.68%)
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%)
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.