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 )

1.960 +0.078 (+4.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
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%)
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.