Senestech Inc (NQ: SNES )

1.553 USD +0.063 (+4.20%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 12.40 12.60 12.00 12.40 500 +0.03(+0.24%)
Nov 27, 2019 11.80 12.40 11.80 12.37 2,630 +0.17(+1.39%)
Nov 26, 2019 12.40 12.40 11.60 12.20 1,975 +0.55(+4.72%)
Nov 25, 2019 11.63 12.56 11.63 11.65 2,723 -0.29(-2.45%)
Nov 22, 2019 12.00 12.77 11.80 11.94 6,800 -0.26(-2.11%)
Nov 21, 2019 12.80 12.80 12.00 12.20 5,350 -0.35(-2.79%)
Nov 20, 2019 12.61 13.20 12.40 12.55 3,966 -0.24(-1.85%)
Nov 19, 2019 12.80 13.20 12.20 12.79 3,944 -0.03(-0.25%)
Nov 18, 2019 13.00 13.60 12.48 12.82 2,581 -0.32(-2.44%)
Nov 15, 2019 13.00 13.80 13.00 13.14 3,215 +0.14(+1.06%)
Nov 14, 2019 13.20 14.00 13.00 13.00 7,383 -0.82(-5.95%)
Nov 13, 2019 13.00 14.80 13.00 13.82 10,706 -1.58(-10.25%)
Nov 12, 2019 13.60 16.20 13.00 15.40 21,974 +1.80(+13.20%)
Nov 11, 2019 13.20 14.09 13.08 13.60 4,852 +0.00(+0.03%)
Nov 08, 2019 14.20 14.55 13.20 13.60 8,310 -0.20(-1.45%)
Nov 07, 2019 14.40 14.60 13.80 13.80 1,885 -0.61(-4.22%)
Nov 06, 2019 14.80 14.80 14.00 14.41 2,767 +0.21(+1.45%)
Nov 05, 2019 14.40 15.07 14.01 14.20 7,540 -1.12(-7.30%)
Nov 04, 2019 15.60 16.12 15.20 15.32 2,022 +0.02(+0.13%)
Nov 01, 2019 15.00 15.98 14.60 15.30 4,625 +0.93(+6.44%)
Oct 31, 2019 13.11 14.40 13.00 14.37 3,178 +1.27(+9.66%)
Oct 30, 2019 14.00 14.13 13.00 13.11 12,005 -0.85(-6.10%)
Oct 29, 2019 15.00 15.38 13.96 13.96 6,255 -0.74(-5.05%)
Oct 28, 2019 14.20 15.70 14.20 14.70 7,252 -0.70(-4.52%)
Oct 25, 2019 15.66 16.00 15.20 15.40 995 +0.17(+1.14%)
Oct 24, 2019 15.76 15.76 15.22 15.22 541 +0.22(+1.49%)
Oct 23, 2019 15.40 16.00 14.80 15.00 7,325 -0.40(-2.62%)
Oct 22, 2019 15.60 15.80 14.44 15.40 3,983 -0.40(-2.51%)
Oct 21, 2019 16.60 16.60 15.40 15.80 2,496 -0.90(-5.40%)
Oct 18, 2019 16.20 16.70 15.40 16.70 4,555 +0.35(+2.12%)
Oct 17, 2019 16.80 17.52 16.16 16.36 1,606 -0.04(-0.27%)
Oct 16, 2019 16.22 17.60 16.00 16.40 1,767 +0.00(+0.00%)
Oct 15, 2019 16.40 17.20 15.80 16.40 3,742 -0.08(-0.49%)
Oct 14, 2019 16.20 16.48 15.80 16.48 7,658 -0.35(-2.06%)
Oct 11, 2019 16.20 17.54 16.04 16.83 2,825 +0.63(+3.86%)
Oct 10, 2019 16.00 16.40 15.20 16.20 9,966 +0.20(+1.25%)
Oct 09, 2019 17.00 17.48 16.00 16.00 6,912 -1.00(-5.88%)
Oct 08, 2019 17.60 17.60 17.00 17.00 4,658 -0.80(-4.49%)
Oct 07, 2019 18.00 18.80 17.40 17.80 3,083 -0.60(-3.24%)
Oct 04, 2019 18.70 19.00 18.09 18.40 2,270 -0.05(-0.28%)
Oct 03, 2019 17.80 18.58 17.80 18.45 5,754 +1.05(+6.02%)
Oct 02, 2019 20.00 20.00 17.40 17.40 12,763 -2.59(-12.97%)
Oct 01, 2019 20.20 20.20 19.48 19.99 518 -0.21(-1.03%)
Sep 30, 2019 20.60 20.60 20.00 20.20 1,216 -0.20(-0.98%)
Sep 27, 2019 20.80 21.80 20.40 20.40 3,335 -0.40(-1.92%)
Sep 26, 2019 21.40 21.40 20.00 20.80 3,576 +1.09(+5.52%)
Sep 25, 2019 19.20 20.00 19.20 19.71 1,613 -0.22(-1.09%)
Sep 24, 2019 19.40 20.00 19.40 19.93 2,399 -0.07(-0.35%)
Sep 23, 2019 19.90 20.20 19.61 20.00 4,829 +0.04(+0.20%)
Sep 20, 2019 19.28 20.00 19.28 19.96 3,090 +0.76(+3.96%)
Sep 19, 2019 18.40 19.96 18.40 19.20 5,152 +0.80(+4.35%)
Sep 18, 2019 18.00 19.80 18.00 18.40 5,485 +0.00(+0.00%)
Sep 17, 2019 19.80 21.00 18.20 18.40 6,145 -0.20(-1.08%)
Sep 16, 2019 18.60 19.80 17.40 18.60 17,330 +1.20(+6.90%)
Sep 13, 2019 19.00 20.20 17.20 17.40 24,395 -1.59(-8.37%)
Sep 12, 2019 20.40 20.60 18.40 18.99 16,433 -1.21(-5.99%)
Sep 11, 2019 20.60 21.00 19.00 20.20 27,150 -0.20(-0.98%)
Sep 10, 2019 21.80 21.80 19.60 20.40 12,745 -1.60(-7.27%)
Sep 09, 2019 22.80 22.80 21.00 22.00 6,787 -0.40(-1.79%)
Sep 06, 2019 22.80 23.00 22.20 22.40 1,195 -0.20(-0.88%)
Sep 05, 2019 22.60 23.00 21.40 22.60 4,994 +0.80(+3.67%)
Sep 04, 2019 23.20 23.40 21.00 21.80 4,688 -1.20(-5.22%)
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.