Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentage Holdings Inc (NQ: SNTG )

2.236 -0.024 (-1.05%)
Streaming Delayed Price Updated: 2:18 PM EDT, Jun 10, 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 (%)
Nov 30, 2023 1.510 1.610 1.510 1.610 747 +0.01(+0.63%)
Nov 29, 2023 1.530 1.600 1.530 1.600 5,533 -0.09(-5.25%)
Nov 27, 2023 1.689 321 -0.01(-0.61%)
Nov 24, 2023 1.700 1.700 1.690 1.699 1,623 -0.04(-2.07%)
Nov 20, 2023 1.735 248 +0.09(+5.15%)
Nov 17, 2023 1.510 1.650 1.470 1.650 5,515 +0.14(+9.27%)
Nov 16, 2023 1.510 1.530 1.510 1.510 2,834 -0.02(-1.31%)
Nov 14, 2023 1.530 176 +0.03(+2.00%)
Nov 13, 2023 1.500 1.540 1.500 1.500 1,629 -0.04(-2.60%)
Nov 10, 2023 1.580 1.580 1.540 1.540 502 +0.00(+0.00%)
Nov 08, 2023 1.540 296 +0.03(+1.99%)
Nov 07, 2023 1.580 1.580 1.510 1.510 3,001 +0.00(+0.00%)
Nov 06, 2023 1.550 1.620 1.510 1.510 1,921 -0.02(-1.31%)
Nov 03, 2023 1.580 1.610 1.510 1.530 6,824 +0.02(+1.32%)
Nov 02, 2023 1.500 1.590 1.500 1.510 1,616 +0.00(+0.00%)
Nov 01, 2023 1.510 1.530 1.510 1.510 1,592 -0.08(-5.03%)
Oct 31, 2023 1.500 1.638 1.500 1.590 7,281 +0.09(+5.93%)
Oct 30, 2023 1.580 1.615 1.500 1.501 4,129 -0.08(-5.00%)
Oct 27, 2023 1.560 1.618 1.540 1.580 4,454 -0.08(-4.82%)
Oct 26, 2023 1.670 1.670 1.640 1.660 4,859 +0.06(+3.75%)
Oct 25, 2023 1.840 1.840 1.600 1.600 5,773 -0.19(-10.61%)
Oct 24, 2023 1.700 1.790 1.680 1.790 1,977 +0.05(+2.87%)
Oct 23, 2023 1.680 1.740 1.680 1.740 1,037 -0.02(-1.14%)
Oct 20, 2023 1.680 1.760 1.680 1.760 2,238 +0.05(+2.92%)
Oct 19, 2023 1.720 1.720 1.710 1.710 697 -0.05(-2.84%)
Oct 18, 2023 1.730 1.760 1.730 1.760 4,110 +0.01(+0.57%)
Oct 17, 2023 1.790 1.795 1.730 1.750 2,008 -0.04(-2.23%)
Oct 16, 2023 1.900 1.900 1.720 1.790 4,532 -0.09(-4.79%)
Oct 13, 2023 1.800 2.000 1.730 1.880 19,547 +0.03(+1.62%)
Oct 12, 2023 1.800 1.850 1.680 1.850 31,521 +0.06(+3.35%)
Oct 11, 2023 1.670 1.790 1.670 1.790 12,210 +0.11(+6.55%)
Oct 10, 2023 1.710 1.720 1.680 1.680 1,545 +0.00(+0.00%)
Oct 09, 2023 1.710 1.750 1.680 1.680 1,210 -0.06(-3.17%)
Oct 06, 2023 1.680 1.735 1.680 1.735 1,244 +0.02(+0.87%)
Oct 05, 2023 1.720 1.780 1.680 1.720 2,397 +0.04(+2.38%)
Oct 04, 2023 1.680 1.680 1.680 1.680 2,682 +0.00(+0.00%)
Oct 03, 2023 1.700 1.740 1.680 1.680 1,481 +0.00(+0.00%)
Oct 02, 2023 1.748 1.748 1.680 1.680 6,213 -0.02(-1.18%)
Sep 28, 2023 1.700 74 -0.10(-5.76%)
Sep 27, 2023 1.760 1.840 1.690 1.804 6,815 -0.03(-1.64%)
Sep 26, 2023 1.840 1.840 1.761 1.834 1,206 +0.03(+1.89%)
Sep 25, 2023 1.740 1.850 1.700 1.800 4,143 +0.12(+7.14%)
Sep 22, 2023 1.780 1.840 1.680 1.680 4,127 -0.05(-2.89%)
Sep 21, 2023 1.900 1.970 1.730 1.730 8,746 -0.19(-9.80%)
Sep 20, 2023 1.770 1.931 1.770 1.918 8,486 +0.14(+7.75%)
Sep 19, 2023 1.840 1.840 1.780 1.780 523 +0.00(+0.00%)
Sep 18, 2023 1.720 1.850 1.680 1.780 7,685 +0.13(+7.88%)
Sep 15, 2023 1.826 1.870 1.650 1.650 4,467 -0.07(-4.18%)
Sep 14, 2023 1.760 1.820 1.600 1.722 10,672 -0.10(-5.38%)
Sep 13, 2023 1.820 1.820 1.820 1.820 374 +0.00(+0.01%)
Sep 12, 2023 1.890 1.890 1.720 1.820 1,296 +0.06(+3.40%)
Sep 11, 2023 1.720 1.760 1.722 1.760 2,036 -0.11(-5.81%)
Sep 08, 2023 1.873 1.873 1.750 1.869 550 +0.05(+2.82%)
Sep 07, 2023 1.800 1.841 1.700 1.817 1,115 -0.07(-3.84%)
Sep 06, 2023 1.700 1.890 1.700 1.890 2,003 +0.01(+0.53%)
Sep 05, 2023 1.800 1.880 1.800 1.880 334 -0.02(-1.05%)
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.