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 (%)
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%)
Jun 15, 2023 2.760 3.200 2.760 2.940 77,704 +0.06(+2.08%)
Jun 14, 2023 2.810 2.930 2.720 2.880 42,042 +0.08(+2.85%)
Jun 13, 2023 2.800 2.900 2.730 2.800 24,251 -0.08(-2.77%)
Jun 12, 2023 2.820 2.930 2.700 2.880 54,748 +0.00(+0.00%)
Jun 09, 2023 3.260 3.450 2.750 2.880 168,787 -0.31(-9.72%)
Jun 08, 2023 2.640 3.280 2.545 3.190 619,940 +0.70(+28.11%)
Jun 07, 2023 2.540 2.650 2.390 2.490 47,664 -0.06(-2.35%)
Jun 06, 2023 2.520 2.660 2.370 2.550 77,972 -0.08(-3.04%)
Jun 05, 2023 2.560 2.850 2.410 2.630 506,123 +0.24(+10.04%)
Jun 02, 2023 2.370 2.510 2.285 2.390 27,407 +0.05(+2.14%)
Jun 01, 2023 2.220 2.440 2.220 2.340 25,049 +0.09(+4.00%)
May 31, 2023 2.340 2.349 2.211 2.250 23,676 -0.11(-4.66%)
May 30, 2023 2.580 2.580 2.270 2.360 30,197 +0.11(+4.89%)
May 26, 2023 2.290 2.430 2.250 2.250 18,885 -0.06(-2.39%)
May 25, 2023 2.290 2.590 2.250 2.305 26,983 +0.08(+3.83%)
May 24, 2023 2.150 2.306 2.150 2.220 20,617 -0.02(-0.89%)
May 23, 2023 2.200 2.310 2.190 2.240 5,715 -0.04(-1.75%)
May 22, 2023 2.360 2.360 2.210 2.280 10,843 +0.02(+0.77%)
May 19, 2023 2.250 2.430 2.230 2.263 27,290 -0.18(-7.27%)
May 18, 2023 2.370 2.460 2.370 2.440 28,855 +0.07(+2.95%)
May 17, 2023 2.540 2.550 2.310 2.370 43,878 -0.22(-8.49%)
May 16, 2023 2.460 2.800 2.360 2.590 159,963 +0.05(+1.97%)
May 15, 2023 2.500 2.740 2.480 2.540 62,272 +0.09(+3.67%)
May 12, 2023 2.540 2.650 2.400 2.450 84,339 -0.30(-10.91%)
May 11, 2023 2.820 3.500 2.660 2.750 404,937 -0.25(-8.33%)
May 10, 2023 2.600 3.430 2.600 3.000 347,668 +0.30(+11.11%)
May 09, 2023 2.950 3.050 2.652 2.700 77,056 -0.33(-10.89%)
May 08, 2023 3.110 3.180 2.990 3.030 81,618 -0.16(-5.02%)
May 05, 2023 3.270 3.680 2.990 3.190 172,589 -0.31(-8.86%)
May 04, 2023 3.760 4.000 3.070 3.500 535,317 -0.59(-14.43%)
May 03, 2023 4.020 6.410 3.350 4.090 23,852,892 +1.46(+55.51%)
May 02, 2023 3.870 4.300 2.300 2.630 1,338,161 -1.72(-39.54%)
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.