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 (%)
Aug 31, 2023	1.880	1.890	1.690	1.740	6,681	-0.14(-7.45%)
Aug 30, 2023	1.990	1.988	1.760	1.880	2,461	+0.14(+8.05%)
Aug 29, 2023	1.998	1.998	1.700	1.740	5,467	-0.12(-6.45%)
Aug 28, 2023	1.900	1.900	1.790	1.860	1,489	+0.07(+3.76%)
Aug 25, 2023	1.732	1.855	1.732	1.793	1,782	+0.07(+4.22%)
Aug 24, 2023	1.750	1.780	1.720	1.720	1,788	-0.02(-1.15%)
Aug 23, 2023	2.000	2.000	1.730	1.740	5,488	-0.02(-1.14%)
Aug 22, 2023	1.750	1.860	1.720	1.760	7,702	-0.01(-0.56%)
Aug 21, 2023	1.830	1.961	1.760	1.770	5,837	-0.12(-6.35%)
Aug 18, 2023	1.750	1.890	1.740	1.890	12,553	+0.08(+4.42%)
Aug 17, 2023	1.970	1.970	1.810	1.810	5,560	-0.23(-11.27%)
Aug 16, 2023	2.020	2.055	1.890	2.040	16,597	-0.01(-0.49%)
Aug 15, 2023	2.170	2.195	2.050	2.050	655	-0.11(-5.09%)
Aug 14, 2023	2.130	2.320	2.030	2.160	2,683	+0.03(+1.41%)
Aug 11, 2023	2.120	2.250	2.000	2.130	24,217	+0.13(+6.50%)
Aug 10, 2023	2.000	2.180	2.000	2.000	6,684	-0.01(-0.50%)
Aug 09, 2023	2.030	2.030	2.010	2.010	1,355	-0.14(-6.51%)
Aug 08, 2023	2.100	2.175	2.000	2.150	8,188	+0.05(+2.38%)
Aug 07, 2023	2.250	2.260	2.100	2.100	30,432	-0.15(-6.67%)
Aug 04, 2023	2.270	2.370	2.250	2.250	5,852	-0.10(-4.26%)
Aug 03, 2023	2.330	2.350	2.311	2.350	2,109	-0.02(-0.84%)
Aug 02, 2023	2.310	2.370	2.260	2.370	5,553	+0.02(+0.85%)
Aug 01, 2023	2.330	2.353	2.300	2.350	2,776	-0.08(-3.29%)
Jul 31, 2023	2.445	2.445	2.340	2.430	1,125	+0.10(+4.29%)
Jul 28, 2023	2.300	2.579	2.290	2.330	9,144	+0.01(+0.43%)
Jul 27, 2023	2.330	2.415	2.300	2.320	5,302	-0.11(-4.53%)
Jul 26, 2023	2.330	2.430	2.300	2.430	2,887	+0.00(+0.00%)
Jul 25, 2023	2.400	2.530	2.400	2.430	4,911	+0.09(+3.85%)
Jul 24, 2023	2.350	2.390	2.290	2.340	10,685	-0.03(-1.33%)
Jul 21, 2023	2.430	2.712	2.322	2.372	36,799	-0.04(-1.60%)
Jul 20, 2023	2.300	2.490	2.270	2.410	35,706	+0.06(+2.55%)
Jul 19, 2023	2.300	2.390	2.300	2.350	6,251	-0.05(-2.19%)
Jul 18, 2023	2.430	2.430	2.260	2.402	13,704	+0.07(+3.11%)
Jul 17, 2023	2.290	2.349	2.290	2.330	14,223	-0.06(-2.51%)
Jul 14, 2023	2.480	2.480	2.350	2.390	3,857	-0.04(-1.65%)
Jul 13, 2023	2.410	2.520	2.340	2.430	17,642	-0.05(-2.02%)
Jul 12, 2023	2.500	2.660	2.405	2.480	27,916	+0.06(+2.53%)
Jul 11, 2023	2.310	2.500	2.310	2.419	17,578	-0.00(-0.05%)
Jul 10, 2023	2.500	2.500	2.365	2.420	23,475	-0.15(-5.84%)
Jul 07, 2023	2.570	2.570	2.390	2.570	10,070	+0.07(+2.80%)
Jul 06, 2023	2.600	2.630	2.500	2.500	16,528	-0.06(-2.53%)
Jul 05, 2023	2.740	2.740	2.565	2.565	13,700	-0.21(-7.40%)
Jul 03, 2023	2.550	2.840	2.550	2.770	14,046	+0.22(+8.63%)
Jun 30, 2023	2.610	2.700	2.550	2.550	20,240	-0.06(-2.30%)
Jun 29, 2023	2.610	2.689	2.570	2.610	12,830	-0.04(-1.51%)
Jun 28, 2023	2.600	2.690	2.580	2.650	16,864	+0.00(+0.00%)
Jun 27, 2023	2.690	2.740	2.640	2.650	14,037	+0.01(+0.38%)
Jun 26, 2023	2.650	2.780	2.630	2.640	5,807	-0.10(-3.65%)
Jun 23, 2023	2.650	2.780	2.640	2.740	11,958	+0.03(+1.11%)
Jun 22, 2023	2.700	2.800	2.611	2.710	5,532	-0.11(-3.90%)
Jun 21, 2023	2.670	2.840	2.570	2.820	11,003	+0.21(+8.05%)
Jun 20, 2023	2.720	2.850	2.600	2.610	35,842	-0.15(-5.26%)
Jun 16, 2023	2.860	3.000	2.720	2.755	37,686	-0.19(-6.29%)

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