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

Sentage Holdings Inc (NQ: SNTG )

1.910 -0.075 (-3.78%)
Streaming Delayed Price Updated: 3:49 PM EST, Nov 22, 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 22, 2024 1.902 2.000 1.902 1.910 3,630 -0.08(-3.78%)
Nov 21, 2024 1.950 1.985 1.932 1.985 3,295 +0.05(+2.32%)
Nov 20, 2024 1.900 1.946 1.860 1.940 5,211 +0.08(+4.30%)
Nov 19, 2024 1.870 1.890 1.840 1.860 6,618 -0.02(-1.06%)
Nov 18, 2024 1.870 1.916 1.870 1.880 3,171 -0.05(-2.71%)
Nov 15, 2024 1.950 1.965 1.871 1.932 12,567 -0.07(-3.38%)
Nov 14, 2024 1.950 2.040 1.950 2.000 6,445 -0.01(-0.25%)
Nov 13, 2024 2.000 2.058 1.960 2.005 6,615 +0.02(+1.26%)
Nov 12, 2024 2.000 2.060 1.940 1.980 11,870 -0.02(-1.00%)
Nov 11, 2024 2.040 2.120 1.920 2.000 12,443 -0.09(-4.31%)
Nov 08, 2024 2.180 2.180 2.070 2.090 13,915 -0.03(-1.42%)
Nov 07, 2024 2.070 2.190 2.070 2.120 11,406 +0.02(+0.95%)
Nov 06, 2024 2.155 2.155 2.070 2.100 4,313 -0.02(-0.94%)
Nov 05, 2024 2.130 2.132 2.120 2.120 3,094 -0.06(-2.75%)
Nov 04, 2024 2.206 2.206 2.130 2.180 7,838 +0.05(+2.35%)
Nov 01, 2024 2.140 2.170 2.130 2.130 2,229 -0.06(-2.52%)
Oct 31, 2024 2.190 2.240 2.126 2.185 17,210 +0.02(+1.16%)
Oct 30, 2024 2.160 2.200 2.140 2.160 11,744 -0.01(-0.46%)
Oct 29, 2024 2.150 2.245 2.150 2.170 3,949 -0.08(-3.77%)
Oct 28, 2024 2.210 2.310 2.130 2.255 5,329 -0.06(-2.80%)
Oct 25, 2024 2.240 2.330 2.240 2.320 3,666 -0.01(-0.43%)
Oct 24, 2024 2.290 2.390 2.240 2.330 10,647 -0.05(-2.10%)
Oct 23, 2024 2.280 2.380 2.210 2.380 7,435 +0.15(+6.73%)
Oct 22, 2024 2.170 2.330 2.170 2.230 18,047 +0.00(+0.00%)
Oct 21, 2024 2.150 2.240 2.150 2.230 3,816 -0.02(-0.89%)
Oct 18, 2024 2.200 2.250 2.110 2.250 4,774 +0.00(+0.00%)
Oct 17, 2024 2.190 2.250 2.160 2.250 11,055 +0.10(+4.65%)
Oct 16, 2024 2.090 2.160 2.080 2.150 5,376 +0.07(+3.37%)
Oct 15, 2024 2.130 2.154 2.070 2.080 31,898 -0.04(-1.89%)
Oct 14, 2024 2.270 2.267 2.120 2.120 4,541 +0.00(+0.00%)
Oct 11, 2024 2.150 2.159 2.100 2.120 5,405 -0.01(-0.47%)
Oct 10, 2024 2.200 2.260 2.110 2.130 11,077 -0.06(-2.74%)
Oct 09, 2024 2.270 2.310 2.100 2.190 18,461 -0.11(-4.78%)
Oct 08, 2024 2.300 2.300 2.230 2.300 8,914 -0.03(-1.29%)
Oct 07, 2024 2.240 2.365 2.240 2.330 15,218 +0.08(+3.56%)
Oct 04, 2024 2.365 2.365 2.220 2.250 9,591 +0.00(+0.00%)
Oct 03, 2024 2.310 2.440 2.180 2.250 17,383 -0.20(-8.16%)
Oct 02, 2024 2.240 2.686 2.190 2.450 82,806 +0.16(+6.99%)
Oct 01, 2024 2.310 2.478 2.110 2.290 28,316 -0.04(-1.72%)
Sep 30, 2024 2.260 2.470 2.250 2.330 59,984 +0.13(+5.91%)
Sep 27, 2024 2.210 2.320 2.200 2.200 1,699 -0.02(-0.90%)
Sep 26, 2024 2.100 2.420 2.100 2.220 43,283 +0.09(+4.23%)
Sep 25, 2024 2.135 2.135 2.090 2.130 1,715 +0.05(+2.40%)
Sep 24, 2024 2.080 2.180 2.080 2.080 19,445 +0.00(+0.00%)
Sep 23, 2024 2.090 2.120 2.060 2.080 6,529 -0.01(-0.48%)
Sep 20, 2024 2.120 2.250 2.090 2.090 13,810 -0.09(-4.13%)
Sep 19, 2024 2.090 2.180 2.090 2.180 6,223 +0.03(+1.40%)
Sep 18, 2024 2.140 2.150 2.100 2.150 11,750 +0.04(+1.73%)
Sep 17, 2024 2.130 2.200 2.090 2.114 8,099 -0.08(-3.49%)
Sep 16, 2024 2.250 2.250 2.149 2.190 6,656 +0.00(+0.00%)
Sep 13, 2024 2.090 2.190 2.090 2.190 938 +0.10(+4.78%)
Sep 12, 2024 2.200 2.290 2.090 2.090 9,360 -0.11(-5.00%)
Sep 11, 2024 2.280 2.330 2.100 2.200 12,482 -0.12(-5.17%)
Sep 10, 2024 2.080 2.450 2.080 2.320 31,876 +0.27(+13.17%)
Sep 09, 2024 2.050 2.100 2.050 2.050 3,342 +0.01(+0.49%)
Sep 06, 2024 2.080 2.110 2.040 2.040 4,112 -0.04(-1.69%)
Sep 05, 2024 2.100 2.110 2.060 2.075 3,528 +0.01(+0.26%)
Sep 04, 2024 2.040 2.100 2.040 2.070 5,649 -0.02(-0.97%)
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.