Senvest Capital Inc Historical Data - SEC | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Senvest Capital Inc (SEC)
Senvest Capital Inc (SEC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	5	1.53846153846	325	330	319.51	444	327.74977498	CS
4	5	1.53846153846	325	330	319.51	137	327.23237121	CS
12	-10	-2.94117647059	340	340	319.51	92	327.90957341	CS
26	20	6.45161290323	310	340	297.5	218	333.04489366	CS
52	30	10	300	340	280.01	158	322.99164907	CS
156	-79	-19.315403423	409	420	279	157	351.9646898	CS
260	170	106.25	160	420	100	377	278.08589402	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732142400	330	5	1.54	320.01	330	319.51	1222
1732056000	325	0	0.00	325	325	325	0
1731969600	325	0	0.00	325	325	325	0
1731710400	325	0	0.00	325	325	325	1000
1731624000	325	0	0.00	325	325	325	0
1731537600	325	0	0.00	325	325	325	103
1731451200	325	0	0.00	325	325	325	200
1731364800	325	0	0.00	325	325	325	0
1731105600	325	0	0.00	325	325	325	10
1731019200	325	0	0.00	325	325	325	0
1730932800	325	0	0.00	325	325	325	40
1730846400	325	0	0.00	325	325	325	100
1730760000	325	0	0.00	325	325	325	0
1730497200	325	0	0.00	325	325	325	52
1730410800	325	0	0.00	325	325	325	0
1730324400	325	0	0.00	325	325	325	0
1730238000	325	0	0.00	325	325	325	0
1730151600	325	0	0.00	325	325	325	0
1729892400	325	0	0.00	325	325	325	10
1729806000	325	0	0.00	325	325	325	0
1729719600	325	-5	-1.52	325	325	325	200
1729633200	330	0	0.00	330	330	330	0
1729546800	330	0	0.00	330	330	330	100
1729287600	330	0	0.00	330	330	330	0
1729201200	330	5	1.54	330	330	330	100
1729114800	325	0	0.00	325	325	325	200
1729028400	325	0	0.00	325	325	325	0
1728682800	325	0	0.00	325	325	325	0
1728596400	325	0	0.00	325	325	325	200
1728510000	325	0	0.00	325	325	325	100
1728423600	325	0	0.00	325	325	325	65
1728337200	325	0	0.00	325	325	325	1
1728078000	325	0	0.00	325	325	325	0
1727991600	325	0	0.00	325	325	325	0
1727905200	325	0	0.00	325	325	325	0
1727818800	325	0	0.00	325	325	325	0
1727732400	325	0	0.00	325	325	325	20
1727473200	325	-3	-0.91	325	325	325	105
1727386800	328	0	0.00	328	328	328	4
1727300400	328	0	0.00	328	328	328	0
1727214000	328	0	0.00	328	328	328	0
1727127600	328	0	0.00	328	328	328	2
1726868400	328	0	0.00	328	328	328	1
1726782000	328	0	0.00	328	328	328	10
1726695600	328	0	0.00	328	328	328	50
1726609200	328	-4.5	-1.35	328	328	328	302
1726522800	332.5	0	0.00	332.5	332.5	332.5	2
1726263600	332.5	2.5	0.76	332.5	332.5	332.5	560
1726177200	330	0	0.00	330	330	330	0
1726090800	330	0	0.00	330	330	330	0
1726004400	330	0	0.00	330	330	330	0
1725918000	330	0	0.00	330	330	330	0
1725658800	330	0	0.00	330	330	330	0
1725572400	330	-2.25	-0.68	331	331.02	330	300
1725486000	332.25	0	0.00	332.25	332.25	332.25	1
1725399600	332.25	-7.75	-2.28	332.25	332.25	332.25	100
1725054000	340	0	0.00	340	340	340	0
1724967600	340	0	0.00	340	340	340	0
1724881200	340	0	0.00	340	340	340	0
1724794800	340	0	0.00	340	340	340	5
1724708400	340	0	0.00	340	340	340	0
1724449200	340	10	3.03	335	340	335	362
1724362800	330	-0.25	-0.08	330	330	330	230
1724276400	330.25	0	0.00	330.25	330.25	330.25	100

Senvest Capital

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions