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 (%)
Mar 29, 2018 204.00 204.00 204.00 0 -16.00(-7.27%)
Mar 28, 2018 220.00 231.00 204.00 220.00 166 +0.00(+0.00%)
Mar 27, 2018 228.00 239.20 201.78 220.00 218 -6.32(-2.79%)
Mar 26, 2018 239.20 240.00 220.00 226.32 197 -1.68(-0.74%)
Mar 23, 2018 231.92 235.82 224.16 228.00 123 -3.92(-1.69%)
Mar 22, 2018 243.60 243.60 228.00 231.92 129 -0.32(-0.14%)
Mar 21, 2018 228.00 239.88 228.00 232.24 210 -11.76(-4.82%)
Mar 20, 2018 244.00 244.00 224.80 244.00 475 +4.00(+1.67%)
Mar 19, 2018 252.00 252.00 232.04 240.00 650 -12.00(-4.76%)
Mar 16, 2018 248.00 256.00 240.60 252.00 408 +8.00(+3.28%)
Mar 15, 2018 260.00 260.00 240.52 244.00 205 -16.00(-6.15%)
Mar 14, 2018 260.00 260.00 241.80 260.00 199 +10.68(+4.28%)
Mar 13, 2018 264.00 264.00 244.04 249.32 147 -2.68(-1.06%)
Mar 12, 2018 256.00 256.00 240.40 252.00 144 +2.00(+0.80%)
Mar 09, 2018 244.00 255.60 240.00 250.00 199 +4.96(+2.02%)
Mar 08, 2018 248.00 251.96 242.00 245.04 89 -2.96(-1.19%)
Mar 07, 2018 247.80 252.00 242.00 248.00 96 +8.00(+3.33%)
Mar 06, 2018 244.00 252.00 240.00 240.00 198 -7.92(-3.19%)
Mar 05, 2018 252.00 255.60 232.04 247.92 173 +3.92(+1.61%)
Mar 02, 2018 238.96 244.00 232.00 244.00 164 +8.00(+3.39%)
Mar 01, 2018 242.00 247.96 234.00 236.00 158 -3.64(-1.52%)
Feb 28, 2018 256.12 256.12 236.04 239.64 443 -11.76(-4.68%)
Feb 27, 2018 260.00 268.00 232.80 251.40 398 -8.40(-3.23%)
Feb 26, 2018 280.00 287.96 247.96 259.80 1,647 -10.80(-3.99%)
Feb 23, 2018 296.00 300.00 270.60 270.60 391 -21.40(-7.33%)
Feb 22, 2018 300.00 292.00 601 +24.00(+8.96%)
Feb 21, 2018 252.00 268.00 252.00 268.00 17 +12.00(+4.69%)
Feb 20, 2018 268.00 268.00 251.00 256.00 124 -12.00(-4.48%)
Feb 16, 2018 268.00 268.00 268.00 0 +7.96(+3.06%)
Feb 15, 2018 261.32 263.40 256.40 260.04 22 +0.08(+0.03%)
Feb 14, 2018 266.40 266.40 256.40 259.96 134 -1.92(-0.73%)
Feb 13, 2018 266.36 267.88 260.04 261.88 140 -6.08(-2.27%)
Feb 12, 2018 256.00 275.92 240.00 267.96 385 +19.96(+8.05%)
Feb 09, 2018 252.00 267.04 248.00 248.00 110 +4.00(+1.64%)
Feb 08, 2018 280.00 280.00 244.00 244.00 185 -31.96(-11.58%)
Feb 07, 2018 254.92 300.00 254.92 275.96 202 +21.96(+8.65%)
Feb 06, 2018 256.00 271.96 252.84 254.00 193 -6.00(-2.31%)
Feb 05, 2018 265.08 273.68 265.08 260.00 257 -5.08(-1.92%)
Feb 02, 2018 272.00 279.76 265.92 265.08 161 -6.92(-2.54%)
Feb 01, 2018 280.00 281.84 272.00 272.00 282 -10.00(-3.55%)
Jan 31, 2018 296.00 296.00 280.00 282.00 332 +2.00(+0.71%)
Jan 30, 2018 297.32 297.32 280.00 280.00 251 -17.32(-5.83%)
Jan 29, 2018 282.92 299.60 282.00 297.32 244 +9.44(+3.28%)
Jan 26, 2018 305.60 305.60 285.76 287.88 409 -21.64(-6.99%)
Jan 25, 2018 324.72 326.36 300.64 309.52 245 -8.40(-2.64%)
Jan 24, 2018 311.44 332.00 300.00 317.92 1,158 +9.80(+3.18%)
Jan 23, 2018 320.00 320.00 296.00 308.12 199 -10.24(-3.22%)
Jan 22, 2018 324.00 327.96 313.20 318.36 279 +0.76(+0.24%)
Jan 19, 2018 328.00 328.00 304.04 317.60 145 +1.56(+0.49%)
Jan 18, 2018 338.00 339.20 300.00 316.04 223 -11.08(-3.39%)
Jan 17, 2018 340.00 348.00 312.00 327.12 676 -20.84(-5.99%)
Jan 16, 2018 352.00 359.96 340.04 347.96 1,661 +16.24(+4.90%)
Jan 12, 2018 331.72 331.72 331.72 0 +35.72(+12.07%)
Jan 11, 2018 298.40 300.00 288.00 296.00 349 +4.20(+1.44%)
Jan 10, 2018 295.60 276.00 291.80 246 +8.80(+3.11%)
Jan 09, 2018 280.00 300.00 272.00 283.00 289 -1.16(-0.41%)
Jan 08, 2018 308.00 312.00 260.00 284.16 1,413 -9.60(-3.27%)
Jan 05, 2018 296.00 300.00 288.00 293.76 375 -2.24(-0.76%)
Jan 04, 2018 276.00 296.00 276.00 296.00 313 +16.80(+6.02%)
Jan 03, 2018 284.00 284.00 268.40 279.20 368 +10.80(+4.02%)
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.