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 (%)
Oct 31, 2018 304.00 320.00 280.00 316.00 489 +28.00(+9.72%)
Oct 30, 2018 304.00 318.00 280.00 288.00 1,049 -12.00(-4.00%)
Oct 29, 2018 332.00 332.00 293.64 300.00 1,142 -36.00(-10.71%)
Oct 26, 2018 340.00 344.00 316.00 336.00 867 -8.00(-2.33%)
Oct 25, 2018 360.00 360.00 340.00 344.00 706 +3.00(+0.88%)
Oct 24, 2018 346.20 370.24 330.20 341.00 964 -15.00(-4.21%)
Oct 23, 2018 368.00 412.00 344.00 356.00 3,320 -16.00(-4.30%)
Oct 22, 2018 348.00 416.00 336.40 372.00 3,990 +28.00(+8.14%)
Oct 19, 2018 400.00 452.00 340.00 344.00 7,159 -40.00(-10.42%)
Oct 18, 2018 292.00 460.00 292.00 384.00 17,017 +92.00(+31.51%)
Oct 17, 2018 292.00 296.00 280.00 292.00 163 +1.96(+0.68%)
Oct 16, 2018 299.24 300.00 280.40 290.04 310 -5.96(-2.01%)
Oct 15, 2018 284.00 300.00 284.00 296.00 328 +11.20(+3.93%)
Oct 12, 2018 282.00 288.00 280.00 284.80 293 +1.20(+0.42%)
Oct 11, 2018 281.68 288.00 280.00 283.60 194 -0.40(-0.14%)
Oct 10, 2018 288.00 292.00 280.00 284.00 518 -2.00(-0.70%)
Oct 09, 2018 305.60 324.88 276.00 286.00 584 -20.00(-6.54%)
Oct 08, 2018 280.00 327.20 272.04 306.00 2,369 +34.00(+12.50%)
Oct 05, 2018 272.00 280.00 264.00 272.00 397 -0.04(-0.01%)
Oct 04, 2018 280.00 288.56 268.00 272.04 393 -6.56(-2.35%)
Oct 03, 2018 272.04 280.60 256.04 278.60 481 +6.60(+2.43%)
Oct 02, 2018 280.00 284.00 272.00 272.00 468 -8.88(-3.16%)
Oct 01, 2018 276.00 300.00 272.00 280.88 354 +4.88(+1.77%)
Sep 28, 2018 280.00 300.00 260.00 276.00 694 -12.92(-4.47%)
Sep 27, 2018 288.00 301.84 280.00 288.92 483 -13.32(-4.41%)
Sep 26, 2018 321.60 327.12 296.00 302.24 507 -9.76(-3.13%)
Sep 25, 2018 312.40 335.40 312.00 312.00 531 -21.60(-6.47%)
Sep 24, 2018 313.32 336.00 302.80 333.60 980 +13.60(+4.25%)
Sep 21, 2018 296.00 400.00 294.00 320.00 4,824 +32.12(+11.16%)
Sep 20, 2018 276.00 292.00 268.04 287.88 340 +11.88(+4.30%)
Sep 19, 2018 276.00 284.00 268.00 276.00 376 +0.04(+0.01%)
Sep 18, 2018 288.00 293.92 273.76 275.96 355 -8.04(-2.83%)
Sep 17, 2018 284.00 292.00 280.00 284.00 203 +4.00(+1.43%)
Sep 14, 2018 292.00 296.00 280.00 280.00 430 -12.00(-4.11%)
Sep 13, 2018 284.00 300.00 284.00 292.00 340 +0.00(+0.00%)
Sep 12, 2018 300.00 308.00 284.00 292.00 495 -14.40(-4.70%)
Sep 11, 2018 316.00 328.00 300.00 306.40 650 -6.84(-2.18%)
Sep 10, 2018 328.00 340.00 308.00 313.24 486 -14.76(-4.50%)
Sep 07, 2018 340.00 340.00 320.00 328.00 304 -8.00(-2.38%)
Sep 06, 2018 332.40 344.00 332.40 336.00 451 +3.48(+1.05%)
Sep 05, 2018 354.00 356.00 332.00 332.52 787 -3.52(-1.05%)
Sep 04, 2018 360.00 360.00 336.00 336.04 744 -15.96(-4.53%)
Aug 31, 2018 352.00 352.00 352.00 0 -4.00(-1.12%)
Aug 30, 2018 356.00 360.00 348.00 356.00 380 +0.00(+0.00%)
Aug 29, 2018 356.00 356.00 340.00 356.00 362 +4.00(+1.14%)
Aug 28, 2018 352.00 360.00 340.00 352.00 525 +0.00(+0.00%)
Aug 27, 2018 368.00 374.96 330.00 352.00 810 +0.00(+0.00%)
Aug 24, 2018 384.00 396.00 352.00 352.00 1,473 -16.00(-4.35%)
Aug 23, 2018 336.00 408.00 336.00 368.00 3,739 +42.92(+13.20%)
Aug 22, 2018 320.00 340.00 311.12 325.08 839 +5.08(+1.59%)
Aug 21, 2018 344.00 344.00 308.00 320.00 1,241 -24.00(-6.98%)
Aug 20, 2018 364.00 364.00 340.00 344.00 1,198 -12.00(-3.37%)
Aug 17, 2018 364.00 364.00 352.00 356.00 572 -8.00(-2.20%)
Aug 16, 2018 360.00 375.20 346.00 364.00 1,330 +4.00(+1.11%)
Aug 15, 2018 368.00 384.00 344.00 360.00 1,655 -16.44(-4.37%)
Aug 14, 2018 360.00 390.00 344.00 376.44 3,055 -31.56(-7.74%)
Aug 13, 2018 416.00 428.00 404.00 408.00 1,557 +0.00(+0.00%)
Aug 10, 2018 392.00 420.00 380.00 408.00 940 +20.00(+5.15%)
Aug 09, 2018 420.00 420.00 360.00 388.00 1,829 -4.64(-1.18%)
Aug 08, 2018 420.00 420.00 392.00 392.64 837 +0.64(+0.16%)
Aug 07, 2018 392.00 448.00 380.00 392.00 3,327 +12.00(+3.16%)
Aug 06, 2018 440.00 440.00 360.00 380.00 4,354 -84.00(-18.10%)
Aug 03, 2018 488.00 500.00 464.00 464.00 1,398 -24.00(-4.92%)
Aug 02, 2018 516.00 528.00 488.00 488.00 1,587 -44.00(-8.27%)
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.