Senestech Inc (NQ: SNES )

1.505 USD -0.205 (-11.99%)
Streaming Delayed Price Updated: 1:49 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.580 3.750 3.290 3.320 32,500 -0.30(-8.29%)
Feb 27, 2020 3.740 3.800 3.510 3.620 11,876 -0.20(-5.24%)
Feb 26, 2020 3.690 3.990 3.600 3.820 28,286 +0.10(+2.69%)
Feb 25, 2020 3.860 3.998 3.640 3.720 21,472 -0.16(-4.12%)
Feb 24, 2020 4.200 4.220 3.628 3.880 54,282 -0.29(-6.95%)
Feb 21, 2020 4.400 4.440 4.030 4.170 17,500 -0.25(-5.66%)
Feb 20, 2020 4.220 4.497 4.200 4.420 26,081 +0.16(+3.63%)
Feb 19, 2020 4.100 4.420 3.610 4.265 52,161 +0.14(+3.52%)
Feb 18, 2020 3.350 4.320 3.289 4.120 79,646 +0.07(+1.73%)
Feb 14, 2020 4.500 4.500 3.860 4.050 79,500 -0.48(-10.60%)
Feb 13, 2020 4.380 4.700 3.850 4.530 222,791 -0.21(-4.43%)
Feb 12, 2020 4.680 4.970 4.500 4.740 146,473 +0.06(+1.28%)
Feb 11, 2020 5.350 5.600 4.620 4.680 192,868 -0.58(-11.03%)
Feb 10, 2020 4.580 5.360 4.500 5.260 267,578 +0.45(+9.36%)
Feb 07, 2020 5.000 5.370 4.500 4.810 114,900 -0.84(-14.87%)
Feb 06, 2020 5.670 6.290 5.480 5.650 79,709 -0.87(-13.34%)
Feb 05, 2020 6.690 11.44 6.056 6.520 324,592 -0.08(-1.21%)
Feb 04, 2020 7.200 8.000 6.400 6.600 28,764 -0.68(-9.34%)
Feb 03, 2020 6.670 7.398 6.458 7.280 5,811 +0.25(+3.59%)
Jan 31, 2020 6.800 7.460 6.206 7.028 19,970 +0.01(+0.09%)
Jan 30, 2020 7.600 7.600 6.808 7.022 19,188 -0.29(-3.97%)
Jan 29, 2020 7.780 7.874 7.242 7.312 19,194 -0.59(-7.44%)
Jan 28, 2020 7.222 8.000 7.222 7.900 17,889 +0.00(+0.03%)
Jan 27, 2020 7.140 8.600 6.864 7.898 45,605 +0.76(+10.62%)
Jan 24, 2020 7.002 7.360 6.800 7.140 143,840 -1.84(-20.49%)
Jan 23, 2020 11.40 11.48 8.800 8.980 60,808 -2.56(-22.18%)
Jan 22, 2020 11.74 12.02 11.40 11.54 4,470 -0.46(-3.82%)
Jan 21, 2020 11.00 12.37 11.00 12.00 12,157 +0.52(+4.51%)
Jan 17, 2020 11.80 12.40 11.13 11.48 12,935 -0.32(-2.71%)
Jan 16, 2020 10.40 12.00 10.40 11.80 13,646 +1.50(+14.52%)
Jan 15, 2020 10.38 10.60 9.600 10.30 5,793 -0.10(-0.92%)
Jan 14, 2020 10.40 10.60 9.200 10.40 19,978 +0.30(+2.97%)
Jan 13, 2020 10.42 10.80 10.00 10.10 9,156 -0.55(-5.18%)
Jan 10, 2020 10.40 10.80 10.20 10.65 15,550 -0.65(-5.72%)
Jan 09, 2020 11.94 12.00 11.04 11.30 5,480 -0.45(-3.83%)
Jan 08, 2020 11.40 12.07 11.40 11.75 2,822 +0.35(+3.03%)
Jan 07, 2020 12.80 12.80 11.18 11.40 4,944 -0.40(-3.37%)
Jan 06, 2020 12.60 13.00 11.60 11.80 9,098 +0.80(+7.27%)
Jan 03, 2020 11.60 11.60 10.74 11.00 1,200 -0.22(-1.93%)
Jan 02, 2020 11.00 11.60 10.60 11.22 6,991 +0.22(+1.96%)
Dec 31, 2019 11.23 11.48 10.85 11.00 5,680 -0.10(-0.92%)
Dec 30, 2019 12.20 12.54 10.80 11.10 15,421 -0.70(-5.92%)
Dec 27, 2019 10.60 12.60 10.54 11.80 16,350 +1.23(+11.66%)
Dec 26, 2019 10.40 10.79 10.40 10.57 6,006 +0.07(+0.63%)
Dec 24, 2019 10.40 10.80 10.40 10.50 1,995 +0.00(+0.00%)
Dec 23, 2019 10.96 10.96 10.40 10.50 8,079 -0.31(-2.83%)
Dec 20, 2019 10.65 11.17 10.64 10.81 3,495 -0.09(-0.86%)
Dec 19, 2019 11.15 11.28 10.60 10.90 5,108 -0.23(-2.05%)
Dec 18, 2019 10.60 11.30 10.60 11.13 4,743 +0.59(+5.58%)
Dec 17, 2019 10.90 11.20 10.50 10.54 5,591 -0.17(-1.57%)
Dec 16, 2019 11.02 11.30 10.40 10.71 5,842 -0.37(-3.32%)
Dec 13, 2019 10.85 11.11 10.54 11.08 6,965 +0.28(+2.56%)
Dec 12, 2019 10.80 11.00 10.40 10.80 5,980 -0.40(-3.55%)
Dec 11, 2019 11.60 12.00 10.80 11.20 5,200 -0.40(-3.45%)
Dec 10, 2019 11.96 11.96 11.40 11.60 5,048 +0.00(+0.02%)
Dec 09, 2019 11.42 12.00 11.42 11.60 2,057 -0.11(-0.91%)
Dec 06, 2019 12.60 12.60 11.60 11.70 3,285 -0.22(-1.81%)
Dec 05, 2019 11.63 12.20 11.63 11.92 1,477 -0.08(-0.67%)
Dec 04, 2019 12.20 12.20 11.60 12.00 2,216 -0.10(-0.81%)
Dec 03, 2019 12.60 12.60 11.80 12.10 3,819 +0.10(+0.85%)
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.