Senestech Inc (NQ: SNES )

1.990 USD -0.030 (-1.49%)
Streaming Delayed Price Updated: 3:29 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.20 10.20 10.20 0 -0.80(-7.27%)
Mar 28, 2018 11.00 11.55 10.20 11.00 3,329 +0.00(+0.00%)
Mar 27, 2018 11.40 11.96 10.09 11.00 4,378 -0.32(-2.79%)
Mar 26, 2018 11.96 12.00 11.00 11.32 3,943 -0.08(-0.74%)
Mar 23, 2018 11.60 11.79 11.21 11.40 2,474 -0.20(-1.69%)
Mar 22, 2018 12.18 12.18 11.40 11.60 2,590 -0.02(-0.14%)
Mar 21, 2018 11.40 11.99 11.40 11.61 4,218 -0.59(-4.82%)
Mar 20, 2018 12.20 12.20 11.24 12.20 9,511 +0.20(+1.67%)
Mar 19, 2018 12.60 12.60 11.60 12.00 13,009 -0.60(-4.76%)
Mar 16, 2018 12.40 12.80 12.03 12.60 8,179 +0.40(+3.28%)
Mar 15, 2018 13.00 13.00 12.03 12.20 4,101 -0.80(-6.15%)
Mar 14, 2018 13.00 13.00 12.09 13.00 3,989 +0.53(+4.28%)
Mar 13, 2018 13.20 13.20 12.20 12.47 2,952 -0.13(-1.06%)
Mar 12, 2018 12.80 12.80 12.02 12.60 2,895 +0.10(+0.80%)
Mar 09, 2018 12.20 12.78 12.00 12.50 3,994 +0.25(+2.02%)
Mar 08, 2018 12.40 12.60 12.10 12.25 1,783 -0.15(-1.19%)
Mar 07, 2018 12.39 12.60 12.10 12.40 1,922 +0.40(+3.33%)
Mar 06, 2018 12.20 12.60 12.00 12.00 3,973 -0.40(-3.19%)
Mar 05, 2018 12.60 12.78 11.60 12.40 3,479 +0.20(+1.61%)
Mar 02, 2018 11.95 12.20 11.60 12.20 3,289 +0.40(+3.39%)
Mar 01, 2018 12.10 12.40 11.70 11.80 3,160 -0.18(-1.52%)
Feb 28, 2018 12.81 12.81 11.80 11.98 8,870 -0.59(-4.68%)
Feb 27, 2018 13.00 13.40 11.64 12.57 7,964 -0.42(-3.23%)
Feb 26, 2018 14.00 14.40 12.40 12.99 32,944 -0.54(-3.99%)
Feb 23, 2018 14.80 15.00 13.53 13.53 7,823 -1.07(-7.33%)
Feb 22, 2018 15.00 14.60 12,035 +1.20(+8.96%)
Feb 21, 2018 12.60 13.40 12.60 13.40 356 +0.60(+4.69%)
Feb 20, 2018 13.40 13.40 12.55 12.80 2,495 -0.60(-4.48%)
Feb 16, 2018 13.40 13.40 13.40 0 +0.40(+3.06%)
Feb 15, 2018 13.07 13.17 12.82 13.00 453 +0.00(+0.03%)
Feb 14, 2018 13.32 13.32 12.82 13.00 2,690 -0.10(-0.73%)
Feb 13, 2018 13.32 13.39 13.00 13.09 2,813 -0.30(-2.27%)
Feb 12, 2018 12.80 13.80 12.00 13.40 7,711 +1.00(+8.05%)
Feb 09, 2018 12.60 13.35 12.40 12.40 2,207 +0.20(+1.64%)
Feb 08, 2018 14.00 14.00 12.20 12.20 3,717 -1.60(-11.58%)
Feb 07, 2018 12.75 15.00 12.75 13.80 4,045 +1.10(+8.65%)
Feb 06, 2018 12.80 13.60 12.64 12.70 3,876 -0.30(-2.31%)
Feb 05, 2018 13.25 13.68 13.25 13.00 5,159 -0.25(-1.92%)
Feb 02, 2018 13.60 13.99 13.30 13.25 3,237 -0.35(-2.54%)
Feb 01, 2018 14.00 14.09 13.60 13.60 5,645 -0.50(-3.55%)
Jan 31, 2018 14.80 14.80 14.00 14.10 6,658 +0.10(+0.71%)
Jan 30, 2018 14.87 14.87 14.00 14.00 5,025 -0.87(-5.83%)
Jan 29, 2018 14.15 14.98 14.10 14.87 4,885 +0.47(+3.28%)
Jan 26, 2018 15.28 15.28 14.29 14.39 8,188 -1.08(-6.99%)
Jan 25, 2018 16.24 16.32 15.03 15.48 4,901 -0.42(-2.64%)
Jan 24, 2018 15.57 16.60 15.00 15.90 23,171 +0.49(+3.18%)
Jan 23, 2018 16.00 16.00 14.80 15.41 3,993 -0.51(-3.22%)
Jan 22, 2018 16.20 16.40 15.66 15.92 5,596 +0.04(+0.24%)
Jan 19, 2018 16.40 16.40 15.20 15.88 2,913 +0.08(+0.49%)
Jan 18, 2018 16.90 16.96 15.00 15.80 4,462 -0.55(-3.39%)
Jan 17, 2018 17.00 17.40 15.60 16.36 13,537 -1.04(-5.99%)
Jan 16, 2018 17.60 18.00 17.00 17.40 33,220 +0.81(+4.90%)
Jan 12, 2018 16.59 16.59 16.59 0 +1.79(+12.07%)
Jan 11, 2018 14.92 15.00 14.40 14.80 6,987 +0.21(+1.44%)
Jan 10, 2018 14.78 13.80 14.59 4,921 +0.44(+3.11%)
Jan 09, 2018 14.00 15.00 13.60 14.15 5,791 -0.06(-0.41%)
Jan 08, 2018 15.40 15.60 13.00 14.21 28,265 -0.48(-3.27%)
Jan 05, 2018 14.80 15.00 14.40 14.69 7,514 -0.11(-0.76%)
Jan 04, 2018 13.80 14.80 13.80 14.80 6,267 +0.84(+6.02%)
Jan 03, 2018 14.20 14.20 13.42 13.96 7,374 +0.54(+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.