Senestech Inc (NQ: SNES )

0.6825 -0.0155 (-2.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 38.00 38.20 35.20 35.60 25,550 -2.40(-6.32%)
Jan 28, 2021 38.00 39.20 35.40 38.00 37,515 -0.80(-2.06%)
Jan 27, 2021 45.00 45.00 37.00 38.80 78,873 -6.60(-14.54%)
Jan 26, 2021 46.40 47.60 44.40 45.40 21,523 +0.00(+0.00%)
Jan 25, 2021 44.80 47.80 42.40 45.40 27,345 +1.60(+3.65%)
Jan 22, 2021 44.00 44.60 42.00 43.80 16,645 +0.20(+0.46%)
Jan 21, 2021 43.60 46.40 42.00 43.60 21,879 +0.20(+0.46%)
Jan 20, 2021 47.60 47.80 42.60 43.40 54,034 +0.80(+1.88%)
Jan 19, 2021 40.60 44.80 40.00 42.60 38,380 +1.40(+3.40%)
Jan 15, 2021 38.80 41.20 37.20 41.20 33,565 +3.00(+7.85%)
Jan 14, 2021 38.20 38.60 36.80 38.20 6,283 +0.60(+1.60%)
Jan 13, 2021 39.00 39.00 36.40 37.60 7,206 -0.20(-0.53%)
Jan 12, 2021 38.20 39.33 37.00 37.80 7,061 -0.20(-0.53%)
Jan 11, 2021 36.40 39.80 36.00 38.00 17,371 +2.40(+6.74%)
Jan 08, 2021 35.60 37.80 35.00 35.60 9,685 +0.20(+0.56%)
Jan 07, 2021 34.20 36.00 34.20 35.40 6,063 +1.20(+3.51%)
Jan 06, 2021 35.00 37.20 33.20 34.20 17,028 +0.20(+0.59%)
Jan 05, 2021 33.40 35.80 33.00 34.00 10,026 +0.00(+0.00%)
Jan 04, 2021 33.60 34.20 32.00 34.00 10,052 -0.50(-1.45%)
Dec 31, 2020 34.50 34.50 34.50 19,139 -0.30(-0.86%)
Dec 30, 2020 36.40 37.20 33.40 34.80 19,139 -1.60(-4.40%)
Dec 29, 2020 35.00 37.80 33.40 36.40 16,241 +1.40(+4.00%)
Dec 28, 2020 32.80 40.00 32.00 35.00 60,392 +2.00(+6.06%)
Dec 24, 2020 33.80 34.20 31.00 33.00 17,705 -1.40(-4.07%)
Dec 23, 2020 30.80 36.00 30.80 34.40 48,123 +3.20(+10.26%)
Dec 22, 2020 32.00 32.16 29.00 31.20 21,989 -0.80(-2.50%)
Dec 21, 2020 29.20 42.60 28.60 32.00 343,605 +3.60(+12.68%)
Dec 18, 2020 28.60 29.40 28.40 28.40 11,335 -1.00(-3.40%)
Dec 17, 2020 29.00 29.40 28.69 29.40 5,115 +0.00(+0.00%)
Dec 16, 2020 29.20 29.40 28.20 29.40 4,100 +0.20(+0.68%)
Dec 15, 2020 29.00 29.40 28.60 29.20 4,269 +0.20(+0.69%)
Dec 14, 2020 29.00 29.60 28.40 29.00 6,093 +0.40(+1.40%)
Dec 11, 2020 29.00 29.00 28.20 28.60 7,925 -0.20(-0.69%)
Dec 10, 2020 28.20 29.40 28.00 28.80 8,849 -0.60(-2.04%)
Dec 09, 2020 30.40 31.00 28.00 29.40 34,670 -1.80(-5.77%)
Dec 08, 2020 32.40 34.40 30.20 31.20 71,681 -5.00(-13.81%)
Dec 07, 2020 31.40 39.20 31.40 36.20 175,563 +4.40(+13.84%)
Dec 04, 2020 30.80 31.80 30.40 31.80 2,015 +0.60(+1.92%)
Dec 03, 2020 30.00 31.80 30.00 31.20 3,004 +0.00(+0.00%)
Dec 02, 2020 31.20 31.80 28.40 31.20 6,512 -0.60(-1.89%)
Dec 01, 2020 32.60 32.80 31.60 31.80 3,759 -0.40(-1.24%)
Nov 30, 2020 33.60 33.60 31.00 32.20 4,348 -1.20(-3.59%)
Nov 27, 2020 31.80 34.40 31.50 33.40 7,325 +2.06(+6.59%)
Nov 25, 2020 30.00 31.49 29.60 31.34 9,865 +1.54(+5.15%)
Nov 24, 2020 28.80 30.00 28.20 29.80 7,837 +1.00(+3.47%)
Nov 23, 2020 28.80 28.80 28.00 28.80 4,664 -0.20(-0.69%)
Nov 20, 2020 28.66 30.00 28.40 29.00 8,970 +0.20(+0.69%)
Nov 19, 2020 28.40 28.80 27.80 28.80 1,902 +0.60(+2.13%)
Nov 18, 2020 27.60 28.40 27.50 28.20 3,855 +0.80(+2.92%)
Nov 17, 2020 28.00 28.00 27.20 27.40 1,918 -0.60(-2.14%)
Nov 16, 2020 28.80 28.80 27.40 28.00 4,222 +0.20(+0.72%)
Nov 13, 2020 28.00 28.50 27.20 27.80 6,530 -0.40(-1.42%)
Nov 12, 2020 28.00 28.60 27.60 28.20 2,878 +0.00(+0.00%)
Nov 11, 2020 29.00 29.00 27.60 28.20 5,919 -0.80(-2.76%)
Nov 10, 2020 28.60 29.40 28.40 29.00 4,430 +0.40(+1.40%)
Nov 09, 2020 28.40 28.80 27.40 28.60 4,674 +0.60(+2.14%)
Nov 06, 2020 28.80 29.00 27.20 28.00 6,150 -0.20(-0.71%)
Nov 05, 2020 27.60 28.63 27.20 28.20 4,058 +0.20(+0.71%)
Nov 04, 2020 27.80 29.00 27.20 28.00 3,045 +0.00(+0.00%)
Nov 03, 2020 27.60 28.80 27.30 28.00 3,909 +0.00(+0.00%)
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.