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

Sentage Holdings Inc (NQ: SNTG )

2.040 -0.070 (-3.32%)
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 (%)
Feb 28, 2023 2.050 2.060 2.050 2.050 3,259 +0.00(+0.00%)
Feb 27, 2023 2.161 2.161 2.050 2.050 6,560 -0.09(-4.26%)
Feb 24, 2023 2.050 2.160 2.050 2.141 3,382 +0.09(+4.45%)
Feb 23, 2023 2.161 2.161 2.050 2.050 3,348 -0.05(-2.15%)
Feb 22, 2023 2.080 2.170 2.060 2.095 2,952 +0.05(+2.20%)
Feb 21, 2023 2.140 2.200 2.050 2.050 3,813 -0.10(-4.65%)
Feb 17, 2023 2.280 2.300 2.150 2.150 14,363 +0.03(+1.42%)
Feb 16, 2023 2.100 2.260 2.050 2.120 16,990 +0.03(+1.44%)
Feb 15, 2023 2.090 2.200 2.080 2.090 1,751 -0.04(-1.65%)
Feb 14, 2023 2.120 2.173 2.070 2.125 6,729 +0.02(+0.71%)
Feb 13, 2023 2.110 2.230 2.110 2.110 2,730 +0.01(+0.48%)
Feb 10, 2023 2.300 2.340 2.100 2.100 9,831 -0.20(-8.70%)
Feb 09, 2023 2.420 2.420 2.270 2.300 5,385 -0.11(-4.56%)
Feb 08, 2023 2.460 2.470 2.327 2.410 7,103 -0.06(-2.43%)
Feb 07, 2023 2.500 2.560 2.420 2.470 17,133 +0.01(+0.41%)
Feb 06, 2023 2.460 2.531 2.400 2.460 2,019 +0.10(+4.24%)
Feb 03, 2023 2.360 2.600 2.350 2.360 4,006 -0.11(-4.45%)
Feb 02, 2023 2.301 2.600 2.301 2.470 39,422 +0.25(+11.26%)
Feb 01, 2023 2.310 2.310 2.220 2.220 11,384 -0.07(-3.06%)
Jan 31, 2023 2.200 2.300 2.160 2.290 10,904 +0.07(+3.15%)
Jan 30, 2023 2.235 2.235 2.160 2.220 1,800 +0.04(+1.99%)
Jan 27, 2023 2.173 2.310 2.173 2.177 4,190 +0.02(+0.77%)
Jan 26, 2023 2.220 2.230 2.160 2.160 5,133 -0.07(-3.14%)
Jan 25, 2023 2.230 2.270 2.230 2.230 2,228 -0.07(-3.04%)
Jan 24, 2023 2.250 2.300 2.250 2.300 1,113 +0.04(+1.77%)
Jan 23, 2023 2.250 2.350 2.250 2.260 5,902 -0.07(-3.00%)
Jan 20, 2023 2.220 2.330 2.220 2.330 4,323 +0.10(+4.48%)
Jan 19, 2023 2.330 2.330 2.230 2.230 338 -0.11(-4.70%)
Jan 18, 2023 2.330 2.340 2.259 2.340 6,507 +0.01(+0.65%)
Jan 17, 2023 2.340 2.350 2.316 2.325 4,536 -0.05(-2.02%)
Jan 13, 2023 2.450 2.450 2.372 2.373 2,848 -0.05(-1.95%)
Jan 12, 2023 2.500 2.500 2.390 2.420 1,850 -0.08(-3.20%)
Jan 11, 2023 2.560 2.560 2.500 2.500 5,989 -0.06(-2.34%)
Jan 10, 2023 2.590 2.600 2.320 2.560 13,757 -0.11(-4.12%)
Jan 09, 2023 2.280 2.670 2.201 2.670 37,111 +0.32(+13.62%)
Jan 06, 2023 2.450 2.540 2.010 2.350 123,073 +0.01(+0.43%)
Jan 05, 2023 2.010 2.400 1.930 2.340 67,667 +0.33(+16.42%)
Jan 04, 2023 1.910 2.066 1.900 2.010 17,264 +0.10(+5.02%)
Jan 03, 2023 1.860 1.940 1.860 1.914 7,688 -0.01(-0.32%)
Dec 30, 2022 1.900 2.000 1.750 1.920 73,030 +0.00(+0.00%)
Dec 29, 2022 1.690 2.080 1.694 1.920 124,222 +0.16(+9.09%)
Dec 28, 2022 1.723 1.840 1.723 1.760 8,986 -0.06(-3.30%)
Dec 27, 2022 1.810 1.870 1.700 1.820 12,513 -0.05(-2.67%)
Dec 23, 2022 1.880 1.880 1.740 1.870 4,592 -0.02(-1.06%)
Dec 22, 2022 2.040 2.040 1.700 1.890 19,105 -0.11(-5.50%)
Dec 21, 2022 2.180 2.180 2.000 2.000 17,269 -0.16(-7.41%)
Dec 20, 2022 2.240 2.245 2.100 2.160 6,450 -0.04(-1.82%)
Dec 19, 2022 2.230 2.420 2.187 2.200 10,570 +0.01(+0.45%)
Dec 16, 2022 2.290 2.350 2.180 2.190 21,583 -0.13(-5.60%)
Dec 15, 2022 2.330 2.404 2.280 2.320 19,838 -0.01(-0.43%)
Dec 14, 2022 2.480 2.530 2.310 2.330 33,762 -0.10(-4.12%)
Dec 13, 2022 2.500 2.570 2.430 2.430 25,715 -0.13(-5.08%)
Dec 12, 2022 2.500 3.000 2.490 2.560 65,588 -0.20(-7.25%)
Dec 09, 2022 2.540 2.860 2.510 2.760 79,193 +0.23(+9.09%)
Dec 08, 2022 2.450 2.530 2.450 2.530 20,919 +0.03(+1.20%)
Dec 07, 2022 2.610 2.610 2.459 2.500 9,410 -0.07(-2.72%)
Dec 06, 2022 2.540 2.590 2.508 2.570 13,965 +0.04(+1.58%)
Dec 05, 2022 2.550 2.680 2.470 2.530 25,267 -0.09(-3.44%)
Dec 02, 2022 2.510 2.990 2.500 2.620 64,010 +0.10(+3.97%)
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.