Senestech Inc (NQ: SNES )

2.740 -0.080 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 43680 46080 43680 44160 4 +480.00(+1.10%)
Feb 27, 2019 45120 45120 43675 43680 2 -960.00(-2.15%)
Feb 26, 2019 44160 45600 43680 44640 7 +960.00(+2.20%)
Feb 25, 2019 44160 44160 42720 43680 2 -480.00(-1.09%)
Feb 22, 2019 43680 44160 42000 44160 1 +1296.00(+3.02%)
Feb 21, 2019 42485 43627 41760 42864 0 +624.00(+1.48%)
Feb 20, 2019 44160 44160 42240 42240 2 -1920.00(-4.35%)
Feb 19, 2019 43680 44160 41760 44160 2 +960.00(+2.22%)
Feb 15, 2019 42240 44160 40800 43200 2 +2193.60(+5.35%)
Feb 14, 2019 43680 45120 41006 41006 2 -2673.60(-6.12%)
Feb 13, 2019 42240 44645 42000 43680 3 +1281.60(+3.02%)
Feb 12, 2019 41760 44045 41760 42398 1 +590.40(+1.41%)
Feb 11, 2019 42720 43056 40368 41808 1 +432.00(+1.04%)
Feb 08, 2019 41760 42720 41040 41376 2 -864.00(-2.05%)
Feb 07, 2019 47040 47520 41760 42240 8 -4300.80(-9.24%)
Feb 06, 2019 43200 47520 41803 46541 12 +5740.80(+14.07%)
Feb 05, 2019 38400 41280 38400 40800 3 +1435.20(+3.65%)
Feb 04, 2019 38880 40800 38880 39365 2 +484.80(+1.25%)
Feb 01, 2019 38400 39360 36960 38880 1 +1440.00(+3.85%)
Jan 31, 2019 38400 39360 36960 37440 2 -1036.80(-2.69%)
Jan 30, 2019 38400 39840 36000 38477 1 -643.20(-1.64%)
Jan 29, 2019 39360 40320 38880 39120 1 -240.00(-0.61%)
Jan 28, 2019 39360 39360 37920 39360 0 +1440.00(+3.80%)
Jan 25, 2019 38880 39840 33120 37920 2 -1003.20(-2.58%)
Jan 24, 2019 38880 39840 37920 38923 0 +67.20(+0.17%)
Jan 23, 2019 37920 40061 37920 38856 0 +936.00(+2.47%)
Jan 22, 2019 40320 40320 37646 37920 1 -960.00(-2.47%)
Jan 18, 2019 40320 40320 38400 38880 1 -984.00(-2.47%)
Jan 17, 2019 39581 40320 38880 39864 1 +648.00(+1.65%)
Jan 16, 2019 40656 40656 38885 39216 0 -624.00(-1.57%)
Jan 15, 2019 40320 40800 38405 39840 3 +960.00(+2.47%)
Jan 14, 2019 38400 40320 37440 38880 2 +1440.00(+3.85%)
Jan 11, 2019 36480 37920 36480 37440 0 +960.00(+2.63%)
Jan 10, 2019 37920 37968 36418 36480 1 -72.00(-0.20%)
Jan 09, 2019 39600 39600 34560 36552 2 -2328.00(-5.99%)
Jan 08, 2019 39360 44640 36480 38880 13 +3840.00(+10.96%)
Jan 07, 2019 33120 35520 31680 35040 2 +3840.00(+12.31%)
Jan 04, 2019 30240 32640 30240 31200 0 +480.00(+1.56%)
Jan 03, 2019 33600 33600 30720 30720 1 -2880.00(-8.57%)
Jan 02, 2019 29760 33600 29280 33600 2 +5520.00(+19.66%)
Dec 31, 2018 28320 28800 27360 28080 3 +240.00(+0.86%)
Dec 28, 2018 27360 28320 27360 27840 4 +480.00(+1.75%)
Dec 27, 2018 27360 28800 27360 27360 1 +0.00(+0.00%)
Dec 26, 2018 29635 29635 26880 27360 1 -480.00(-1.72%)
Dec 24, 2018 27360 28320 27360 27840 0 -960.00(-3.33%)
Dec 21, 2018 27360 29760 27360 28800 2 +1171.20(+4.24%)
Dec 20, 2018 29280 29746 26400 27629 2 -1651.20(-5.64%)
Dec 19, 2018 29760 29760 28800 29280 0 +480.00(+1.67%)
Dec 18, 2018 28325 29760 28325 28800 0 +480.00(+1.69%)
Dec 17, 2018 28800 29760 28320 28320 2 -960.00(-3.28%)
Dec 14, 2018 29760 29760 29280 29280 1 -480.00(-1.61%)
Dec 13, 2018 30720 31104 28939 29760 1 -480.00(-1.59%)
Dec 12, 2018 31685 32213 29760 30240 5 -2400.00(-7.35%)
Dec 11, 2018 33600 34560 31200 32640 6 -643.20(-1.93%)
Dec 10, 2018 30240 35520 30240 33283 6 +3043.20(+10.06%)
Dec 07, 2018 32640 32640 30240 30240 1 -734.40(-2.37%)
Dec 06, 2018 32640 32640 30480 30974 1 -1185.60(-3.69%)
Dec 04, 2018 31680 32160 30720 32160 1 +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.