Senestech Inc (NQ: SNES )

0.6831 -0.0169 (-2.41%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 71.60 75.00 65.80 66.40 1,625 -6.00(-8.29%)
Feb 27, 2020 74.80 76.00 70.20 72.40 593 -4.00(-5.24%)
Feb 26, 2020 73.80 79.80 72.00 76.40 1,414 +2.00(+2.69%)
Feb 25, 2020 77.20 79.97 72.80 74.40 1,073 -3.20(-4.12%)
Feb 24, 2020 84.00 84.40 72.56 77.60 2,714 -5.80(-6.95%)
Feb 21, 2020 88.00 88.80 80.60 83.40 875 -5.00(-5.66%)
Feb 20, 2020 84.40 89.93 84.00 88.40 1,304 +3.10(+3.63%)
Feb 19, 2020 82.00 88.40 72.20 85.30 2,608 +2.90(+3.52%)
Feb 18, 2020 67.00 86.40 65.79 82.40 3,982 +1.40(+1.73%)
Feb 14, 2020 90.00 90.00 77.20 81.00 3,975 -9.60(-10.60%)
Feb 13, 2020 87.60 94.00 77.00 90.60 11,139 -4.20(-4.43%)
Feb 12, 2020 93.60 99.40 90.00 94.80 7,323 +1.20(+1.28%)
Feb 11, 2020 107.00 112.00 92.40 93.60 9,643 -11.60(-11.03%)
Feb 10, 2020 91.60 107.20 90.00 105.20 13,378 +9.00(+9.36%)
Feb 07, 2020 100.00 107.40 90.00 96.20 5,745 -16.80(-14.87%)
Feb 06, 2020 113.40 125.80 109.60 113.00 3,985 -17.40(-13.34%)
Feb 05, 2020 133.80 228.72 121.13 130.40 16,229 -1.60(-1.21%)
Feb 04, 2020 144.00 160.00 128.00 132.00 1,438 -13.60(-9.34%)
Feb 03, 2020 133.40 147.96 129.16 145.60 290 +5.04(+3.59%)
Jan 31, 2020 136.00 149.20 124.12 140.56 998 +0.12(+0.09%)
Jan 30, 2020 152.00 152.00 136.16 140.44 959 -5.80(-3.97%)
Jan 29, 2020 155.60 157.48 144.84 146.24 959 -11.76(-7.44%)
Jan 28, 2020 144.44 160.00 144.44 158.00 894 +0.04(+0.03%)
Jan 27, 2020 142.80 172.00 137.28 157.96 2,280 +15.16(+10.62%)
Jan 24, 2020 140.04 147.20 136.00 142.80 7,192 -36.80(-20.49%)
Jan 23, 2020 228.00 229.64 176.00 179.60 3,040 -51.20(-22.18%)
Jan 22, 2020 234.72 240.36 228.00 230.80 223 -9.16(-3.82%)
Jan 21, 2020 220.00 247.40 220.00 239.96 607 +10.36(+4.51%)
Jan 17, 2020 236.00 248.00 222.60 229.60 646 -6.40(-2.71%)
Jan 16, 2020 208.00 240.00 208.00 236.00 682 +29.92(+14.52%)
Jan 15, 2020 207.60 212.00 192.00 206.08 289 -1.92(-0.92%)
Jan 14, 2020 208.00 212.00 184.00 208.00 998 +6.00(+2.97%)
Jan 13, 2020 208.44 216.00 200.00 202.00 457 -11.04(-5.18%)
Jan 10, 2020 208.00 216.00 204.00 213.04 777 -12.92(-5.72%)
Jan 09, 2020 238.80 240.00 220.80 225.96 274 -9.00(-3.83%)
Jan 08, 2020 228.04 241.48 228.04 234.96 141 +6.92(+3.03%)
Jan 07, 2020 256.00 256.00 223.60 228.04 247 -7.96(-3.37%)
Jan 06, 2020 252.00 260.00 232.00 236.00 454 +16.00(+7.27%)
Jan 03, 2020 232.00 232.00 214.80 220.00 60 -4.32(-1.93%)
Jan 02, 2020 220.00 231.96 212.00 224.32 349 +4.32(+1.96%)
Dec 31, 2019 224.52 229.60 217.00 220.00 284 -2.04(-0.92%)
Dec 30, 2019 244.00 250.80 216.04 222.04 771 -13.96(-5.92%)
Dec 27, 2019 212.00 251.92 210.76 236.00 817 +24.64(+11.66%)
Dec 26, 2019 208.00 215.80 208.00 211.36 300 +1.32(+0.63%)
Dec 24, 2019 208.00 215.96 208.00 210.04 99 +0.00(+0.00%)
Dec 23, 2019 219.20 219.20 208.00 210.04 403 -6.12(-2.83%)
Dec 20, 2019 212.92 223.36 212.84 216.16 174 -1.88(-0.86%)
Dec 19, 2019 222.96 225.60 212.00 218.04 255 -4.56(-2.05%)
Dec 18, 2019 212.08 226.00 212.00 222.60 237 +11.76(+5.58%)
Dec 17, 2019 218.00 223.96 209.92 210.84 279 -3.36(-1.57%)
Dec 16, 2019 220.36 225.92 208.00 214.20 292 -7.36(-3.32%)
Dec 13, 2019 217.00 222.28 210.80 221.56 348 +5.52(+2.56%)
Dec 12, 2019 216.00 220.00 208.00 216.04 299 -7.96(-3.55%)
Dec 11, 2019 232.00 240.00 216.00 224.00 260 -8.00(-3.45%)
Dec 10, 2019 239.12 239.16 228.00 232.00 252 +0.04(+0.02%)
Dec 09, 2019 228.40 240.00 228.40 231.96 102 -2.12(-0.91%)
Dec 06, 2019 252.00 252.00 232.00 234.08 164 -4.32(-1.81%)
Dec 05, 2019 232.52 244.00 232.52 238.40 73 -1.60(-0.67%)
Dec 04, 2019 244.00 244.00 232.00 240.00 110 -1.96(-0.81%)
Dec 03, 2019 252.00 252.00 236.00 241.96 190 +2.04(+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.