Senestech Inc (NQ: SNES )

0.7184 -0.0121 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 25.20 25.40 24.60 24.80 5,743 -0.20(-0.80%)
Nov 29, 2021 26.00 26.20 25.00 25.00 5,528 -1.00(-3.85%)
Nov 26, 2021 26.60 26.77 25.60 26.00 5,252 -0.60(-2.26%)
Nov 24, 2021 26.00 27.00 25.60 26.60 8,422 +0.60(+2.31%)
Nov 23, 2021 27.00 27.00 26.00 26.00 7,079 -1.00(-3.70%)
Nov 22, 2021 28.20 28.20 26.40 27.00 11,745 -0.60(-2.17%)
Nov 19, 2021 28.60 28.80 27.20 27.60 7,355 -0.60(-2.13%)
Nov 18, 2021 30.40 29.10 28.20 28.20 17,831 -1.80(-6.00%)
Nov 17, 2021 30.60 31.16 30.00 30.00 9,022 -1.00(-3.23%)
Nov 16, 2021 31.40 31.40 30.00 31.00 4,017 -0.40(-1.27%)
Nov 15, 2021 31.20 31.60 31.00 31.40 2,021 -0.20(-0.63%)
Nov 12, 2021 31.40 31.60 30.52 31.60 2,263 +0.00(+0.00%)
Nov 11, 2021 30.40 32.40 30.40 31.60 5,964 +0.60(+1.94%)
Nov 10, 2021 32.00 31.00 31.00 10,222 -2.00(-6.06%)
Nov 09, 2021 33.00 33.26 31.42 33.00 3,680 +0.40(+1.23%)
Nov 08, 2021 31.00 33.70 31.00 32.60 14,020 +1.00(+3.16%)
Nov 05, 2021 30.40 32.20 30.00 31.60 7,518 +0.80(+2.60%)
Nov 04, 2021 30.20 31.20 30.20 30.80 3,598 +0.60(+1.99%)
Nov 03, 2021 30.40 31.20 30.01 30.20 6,043 -0.20(-0.66%)
Nov 02, 2021 30.00 30.40 30.00 30.40 3,401 +0.00(+0.00%)
Nov 01, 2021 29.40 30.70 29.20 30.40 7,321 +1.00(+3.40%)
Oct 29, 2021 29.80 30.40 29.40 29.40 5,456 -0.20(-0.68%)
Oct 28, 2021 30.00 31.60 29.20 29.60 12,503 -1.00(-3.27%)
Oct 27, 2021 29.60 31.80 28.80 30.60 62,321 +1.00(+3.38%)
Oct 26, 2021 28.60 29.60 240,707 +0.40(+1.37%)
Oct 25, 2021 29.60 29.80 28.60 29.20 5,103 -0.42(-1.43%)
Oct 22, 2021 29.80 30.60 29.60 29.62 1,592 -0.58(-1.91%)
Oct 21, 2021 30.20 31.20 29.80 30.20 1,918 -0.20(-0.66%)
Oct 20, 2021 30.60 31.00 29.87 30.40 1,049 -0.60(-1.94%)
Oct 19, 2021 30.40 31.00 29.65 31.00 2,255 +0.85(+2.83%)
Oct 18, 2021 29.60 30.40 29.20 30.15 3,894 +0.55(+1.84%)
Oct 15, 2021 29.80 29.80 29.40 29.60 1,067 -0.20(-0.67%)
Oct 14, 2021 29.60 29.80 29.20 29.80 3,306 +0.20(+0.68%)
Oct 13, 2021 29.40 29.80 29.20 29.60 1,666 -0.20(-0.67%)
Oct 12, 2021 29.80 29.80 29.40 29.80 1,891 +0.10(+0.34%)
Oct 11, 2021 29.20 30.00 29.20 29.70 4,445 +0.10(+0.34%)
Oct 08, 2021 30.20 30.20 29.20 29.60 3,375 -0.20(-0.67%)
Oct 07, 2021 30.60 30.60 29.60 29.80 4,268 -0.60(-1.97%)
Oct 06, 2021 30.00 30.40 29.40 30.40 3,004 +0.40(+1.33%)
Oct 05, 2021 30.20 30.42 29.60 30.00 2,254 +0.20(+0.67%)
Oct 04, 2021 31.20 31.20 29.60 29.80 2,599 -0.40(-1.32%)
Oct 01, 2021 30.60 31.56 30.00 30.20 1,751 +0.00(+0.00%)
Sep 30, 2021 30.40 30.80 30.00 30.20 3,242 +0.00(+0.00%)
Sep 29, 2021 31.00 31.37 30.20 30.20 5,378 -0.80(-2.58%)
Sep 28, 2021 31.00 31.70 31.00 31.00 2,350 -0.40(-1.27%)
Sep 27, 2021 31.40 32.40 31.00 31.40 7,010 +0.20(+0.64%)
Sep 24, 2021 30.80 31.60 30.80 31.20 2,656 +0.20(+0.65%)
Sep 23, 2021 31.00 31.20 30.69 31.00 1,975 +0.00(+0.00%)
Sep 22, 2021 31.20 32.00 30.40 31.00 14,645 -0.20(-0.64%)
Sep 21, 2021 31.40 31.80 30.80 31.20 2,428 +0.00(+0.00%)
Sep 20, 2021 31.80 33.00 30.80 31.20 4,767 -1.80(-5.45%)
Sep 17, 2021 32.00 33.00 31.40 33.00 3,480 +1.40(+4.43%)
Sep 16, 2021 31.60 32.43 31.20 31.60 3,508 -0.20(-0.63%)
Sep 15, 2021 32.80 32.98 31.00 31.80 4,693 -1.00(-3.05%)
Sep 14, 2021 34.00 34.17 32.80 32.80 3,437 -1.40(-4.09%)
Sep 13, 2021 33.80 34.80 33.23 34.20 2,478 +0.20(+0.59%)
Sep 10, 2021 33.60 34.78 33.40 34.00 6,515 -0.40(-1.16%)
Sep 09, 2021 33.40 35.60 33.40 34.40 6,648 +1.40(+4.24%)
Sep 08, 2021 33.80 33.80 32.60 33.00 3,091 -0.80(-2.37%)
Sep 07, 2021 33.80 34.60 33.00 33.80 3,131 +0.00(+0.00%)
Sep 03, 2021 33.80 34.20 33.43 33.80 2,461 +0.00(+0.00%)
Sep 02, 2021 33.60 34.60 33.20 33.80 6,409 +0.20(+0.60%)
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.