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 (%)
Feb 28, 2017 3248 3351 3244 3244 23 -4.00(-0.12%)
Feb 27, 2017 3284 3300 3244 3248 28 +4.00(+0.12%)
Feb 24, 2017 3316 3360 3244 3244 14 +12.00(+0.37%)
Feb 23, 2017 3286 3358 3232 3232 18 -36.00(-1.10%)
Feb 22, 2017 3360 3392 3244 3268 24 +28.00(+0.86%)
Feb 21, 2017 3268 3300 3240 3240 52 +16.00(+0.50%)
Feb 17, 2017 3224 3224 3224 0 +24.00(+0.75%)
Feb 16, 2017 3348 3396 3200 3200 25 -60.00(-1.84%)
Feb 15, 2017 3332 3400 3260 3260 43 +0.00(+0.00%)
Feb 14, 2017 3644 3644 3200 3260 44 -80.00(-2.40%)
Feb 13, 2017 3420 3492 3340 3340 17 -56.00(-1.65%)
Feb 10, 2017 3396 3584 3396 3396 32 +16.00(+0.47%)
Feb 09, 2017 3468 3468 3380 3380 49 -48.00(-1.40%)
Feb 08, 2017 3404 3460 3400 3428 30 -12.00(-0.35%)
Feb 07, 2017 3440 3508 3400 3440 31 +56.00(+1.65%)
Feb 06, 2017 3556 3556 3380 3384 89 -16.00(-0.47%)
Feb 03, 2017 3596 3596 3388 3400 44 +80.00(+2.41%)
Feb 02, 2017 3396 3460 3292 3320 109 +62.00(+1.90%)
Feb 01, 2017 3596 3596 3208 3258 35 +162.00(+5.23%)
Jan 31, 2017 3156 3270 2994 3096 58 +72.00(+2.38%)
Jan 30, 2017 2972 3117 2928 3024 86 +28.00(+0.93%)
Jan 27, 2017 2992 3133 2920 2996 89 +144.00(+5.05%)
Jan 26, 2017 2968 3070 2820 2852 87 -36.00(-1.25%)
Jan 25, 2017 3112 3156 2884 2888 125 -64.00(-2.17%)
Jan 24, 2017 3176 3176 2892 2952 415 -48.00(-1.60%)
Jan 23, 2017 3120 3356 2826 3000 543 -526.00(-14.92%)
Jan 20, 2017 3700 3700 3444 3526 30 -234.00(-6.22%)
Jan 19, 2017 3940 3940 3361 3760 55 -188.00(-4.76%)
Jan 18, 2017 3900 4230 3740 3948 81 +48.00(+1.23%)
Jan 17, 2017 4048 4274 3760 3900 121 +148.00(+3.94%)
Jan 13, 2017 3752 3752 3752 0 +524.00(+16.23%)
Jan 12, 2017 3280 3292 3204 3228 99 -12.00(-0.37%)
Jan 11, 2017 3204 3292 3080 3240 35 +84.00(+2.66%)
Jan 10, 2017 3284 3284 2952 3156 113 +24.00(+0.77%)
Jan 09, 2017 3220 3296 3052 3132 211 -132.00(-4.04%)
Jan 06, 2017 3376 3376 3200 3264 107 -32.00(-0.97%)
Jan 05, 2017 3316 3400 3272 3296 60 +4.00(+0.12%)
Jan 04, 2017 3392 3392 3264 3292 54 +84.00(+2.62%)
Jan 03, 2017 3380 3403 3208 3208 195 -52.00(-1.60%)
Dec 30, 2016 3260 3260 3260 0 +0.00(+0.00%)
Dec 29, 2016 3252 3360 3224 3260 181 +60.00(+1.88%)
Dec 28, 2016 3388 3456 3200 3200 231 -100.00(-3.03%)
Dec 27, 2016 3592 3592 3244 3300 112 +24.00(+0.73%)
Dec 23, 2016 3276 3276 3276 0 +69.12(+2.16%)
Dec 22, 2016 3200 3208 3200 3207 60 -9.12(-0.28%)
Dec 21, 2016 3232 3232 3200 3216 22 -39.16(-1.20%)
Dec 20, 2016 3260 3260 3209 3255 12 +15.16(+0.47%)
Dec 19, 2016 3260 3280 3202 3240 36 +40.00(+1.25%)
Dec 16, 2016 3260 3260 3200 3200 5 +0.00(+0.00%)
Dec 15, 2016 3288 3288 3200 3200 133 +0.00(+0.00%)
Dec 14, 2016 3220 3220 3200 3200 421 +0.00(+0.00%)
Dec 13, 2016 3200 3320 2976 3200 127 +0.00(+0.00%)
Dec 12, 2016 3320 3320 3200 3200 41 +0.00(+0.00%)
Dec 09, 2016 3220 3392 3200 3200 78 -64.00(-1.96%)
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.