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 (%)
May 31, 2022 3.550 3.550 3.219 3.500 2,643 +0.15(+4.63%)
May 27, 2022 3.500 3.500 3.345 3.345 8,561 -0.13(-3.67%)
May 26, 2022 3.241 3.473 3.241 3.473 5,062 -0.01(-0.37%)
May 25, 2022 3.350 3.550 3.139 3.486 19,188 +0.21(+6.43%)
May 24, 2022 3.591 3.591 3.042 3.275 4,896 -0.08(-2.24%)
May 23, 2022 3.389 3.600 3.250 3.350 7,199 -0.11(-3.24%)
May 20, 2022 3.300 3.650 3.000 3.462 1,993 -0.00(-0.13%)
May 19, 2022 3.300 3.482 3.000 3.466 4,582 +0.26(+8.02%)
May 18, 2022 3.201 3.291 3.056 3.209 2,915 -0.09(-2.76%)
May 17, 2022 3.350 3.450 2.750 3.300 15,223 -0.15(-4.35%)
May 16, 2022 3.250 3.750 3.014 3.450 20,399 +0.45(+15.00%)
May 13, 2022 2.600 3.098 2.501 3.000 6,329 +0.30(+11.11%)
May 12, 2022 2.500 3.100 2.500 2.700 7,125 +0.19(+7.76%)
May 11, 2022 2.950 3.000 2.500 2.506 17,240 -0.39(-13.60%)
May 10, 2022 2.950 2.984 2.700 2.900 9,469 -0.15(-4.92%)
May 09, 2022 3.500 3.675 2.604 3.050 54,054 -0.60(-16.44%)
May 06, 2022 3.700 3.700 3.366 3.650 3,673 -0.15(-3.82%)
May 05, 2022 3.850 3.940 3.529 3.795 6,526 +0.04(+1.20%)
May 04, 2022 3.800 3.900 3.652 3.750 3,483 -0.18(-4.53%)
May 03, 2022 3.728 3.928 3.663 3.928 3,324 +0.18(+4.75%)
May 02, 2022 3.600 3.900 3.550 3.750 14,187 +0.25(+7.14%)
Apr 29, 2022 3.537 3.653 3.351 3.500 5,173 +0.00(+0.00%)
Apr 28, 2022 3.550 3.623 3.350 3.500 5,791 +0.05(+1.45%)
Apr 27, 2022 3.650 3.650 3.350 3.450 8,837 +0.00(+0.00%)
Apr 26, 2022 3.862 3.862 3.350 3.450 14,639 -0.33(-8.69%)
Apr 25, 2022 3.800 3.950 3.502 3.779 10,135 -0.02(-0.42%)
Apr 22, 2022 3.501 3.950 3.501 3.795 2,658 +0.06(+1.53%)
Apr 21, 2022 3.750 4.000 3.702 3.737 13,242 +0.04(+0.96%)
Apr 20, 2022 3.700 3.945 3.555 3.702 32,422 -0.30(-7.45%)
Apr 19, 2022 3.767 4.099 3.700 4.000 29,722 +0.15(+3.90%)
Apr 18, 2022 4.050 4.075 3.579 3.850 27,438 -0.15(-3.75%)
Apr 14, 2022 4.190 4.250 3.939 4.000 28,396 -0.12(-3.03%)
Apr 13, 2022 4.300 4.570 4.078 4.125 30,160 +0.03(+0.61%)
Apr 12, 2022 4.300 4.700 4.000 4.100 36,883 -0.25(-5.75%)
Apr 11, 2022 4.550 4.593 4.251 4.350 22,502 -0.25(-5.49%)
Apr 08, 2022 4.561 4.750 4.505 4.603 15,559 -0.05(-0.98%)
Apr 07, 2022 4.826 4.826 4.500 4.648 24,033 -0.11(-2.40%)
Apr 06, 2022 4.800 4.850 4.550 4.763 38,348 +0.16(+3.52%)
Apr 05, 2022 4.900 4.900 4.527 4.601 43,862 -0.29(-5.87%)
Apr 04, 2022 5.150 5.200 4.800 4.888 25,666 -0.09(-1.81%)
Apr 01, 2022 4.950 5.200 4.855 4.978 83,558 -0.37(-6.96%)
Mar 31, 2022 5.350 5.700 4.950 5.350 626,315 +0.50(+10.31%)
Mar 30, 2022 5.100 5.241 4.625 4.850 23,549 -0.33(-6.33%)
Mar 29, 2022 5.400 5.450 5.050 5.178 13,403 +0.13(+2.52%)
Mar 28, 2022 5.000 5.600 5.000 5.050 36,377 -0.25(-4.73%)
Mar 25, 2022 5.350 5.750 5.100 5.301 51,290 -0.20(-3.63%)
Mar 24, 2022 5.500 5.750 5.400 5.500 31,387 -0.30(-5.17%)
Mar 23, 2022 5.550 6.048 5.300 5.800 71,814 +0.30(+5.45%)
Mar 22, 2022 5.100 6.200 4.901 5.500 298,149 +0.50(+10.00%)
Mar 21, 2022 5.700 5.700 4.785 5.000 31,475 -0.05(-0.99%)
Mar 18, 2022 4.900 5.400 4.755 5.050 63,660 +0.30(+6.26%)
Mar 17, 2022 4.850 4.974 4.510 4.753 25,097 +0.05(+1.12%)
Mar 16, 2022 4.729 5.200 4.511 4.700 90,153 +0.20(+4.44%)
Mar 15, 2022 4.632 4.947 4.300 4.500 49,429 -0.28(-5.76%)
Mar 14, 2022 5.850 5.850 4.200 4.775 249,978 -1.47(-23.60%)
Mar 11, 2022 7.700 9.000 5.200 6.250 1,174,859 -0.05(-0.79%)
Mar 10, 2022 6.550 6.900 5.800 6.300 579,326 -1.80(-22.22%)
Mar 09, 2022 5.100 8.500 5.050 8.100 1,426,333 +2.60(+47.27%)
Mar 08, 2022 5.400 6.850 4.950 5.500 123,707 +1.05(+23.65%)
Mar 07, 2022 3.750 4.649 3.760 4.448 113,570 +0.45(+11.20%)
Mar 04, 2022 3.905 4.100 3.905 4.000 4,697 -0.25(-5.88%)
Mar 03, 2022 4.500 4.500 3.975 4.250 3,089 +0.00(+0.00%)
Mar 02, 2022 4.500 4.500 4.026 4.250 919 -0.15(-3.41%)
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.