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 (%)
May 31, 2018 572.00 576.00 520.00 536.00 2,569 -28.00(-4.96%)
May 30, 2018 524.00 576.00 508.64 564.00 5,275 +56.00(+11.02%)
May 29, 2018 476.00 540.00 460.00 508.00 4,926 +20.00(+4.10%)
May 25, 2018 488.00 488.00 488.00 0 -20.00(-3.94%)
May 24, 2018 560.00 620.00 492.00 508.00 9,765 -88.00(-14.77%)
May 23, 2018 636.00 640.00 504.00 596.00 32,869 +88.00(+17.32%)
May 22, 2018 612.00 760.00 488.00 508.00 103,084 +8.00(+1.60%)
May 21, 2018 160.00 516.00 142.00 500.00 110,135 +373.76(+296.07%)
May 18, 2018 139.20 142.12 120.00 126.24 458 -3.68(-2.83%)
May 17, 2018 125.20 136.04 120.80 129.92 250 +2.04(+1.60%)
May 16, 2018 152.00 152.00 120.00 127.88 564 -2.52(-1.93%)
May 15, 2018 172.00 172.00 130.40 130.40 787 -41.60(-24.19%)
May 14, 2018 164.00 176.00 164.00 172.00 593 +8.05(+4.91%)
May 11, 2018 161.32 167.96 161.32 163.95 93 -0.05(-0.03%)
May 10, 2018 172.00 172.00 161.32 164.00 126 -8.00(-4.65%)
May 09, 2018 176.00 176.00 160.48 172.00 213 -2.24(-1.29%)
May 08, 2018 169.28 192.00 169.28 174.24 461 -2.15(-1.22%)
May 07, 2018 184.00 184.00 168.00 176.39 140 -3.61(-2.00%)
May 04, 2018 180.40 184.00 165.24 180.00 108 -1.00(-0.55%)
May 03, 2018 184.00 184.00 172.44 181.00 152 +13.72(+8.20%)
May 02, 2018 184.00 184.00 167.28 167.28 98 -12.72(-7.07%)
May 01, 2018 176.00 180.00 176.00 180.00 80 +0.00(+0.00%)
Apr 30, 2018 184.00 184.00 174.76 180.00 55 +0.00(+0.00%)
Apr 27, 2018 160.00 184.00 160.00 180.00 42 +2.80(+1.58%)
Apr 26, 2018 188.00 188.00 160.00 177.20 87 -2.80(-1.56%)
Apr 25, 2018 168.00 180.00 168.00 180.00 56 +0.00(+0.00%)
Apr 24, 2018 170.96 184.00 170.96 180.00 108 +4.16(+2.37%)
Apr 23, 2018 178.00 184.00 171.60 175.84 117 -4.16(-2.31%)
Apr 20, 2018 184.40 185.60 176.16 180.00 59 -4.28(-2.32%)
Apr 19, 2018 186.00 186.00 184.04 184.28 29 -1.72(-0.92%)
Apr 18, 2018 190.00 195.60 186.00 186.00 119 -6.12(-3.19%)
Apr 17, 2018 190.00 196.00 190.00 192.12 133 +4.08(+2.17%)
Apr 16, 2018 204.00 212.00 186.00 188.04 221 -9.96(-5.03%)
Apr 13, 2018 184.40 199.08 184.40 198.00 107 +2.04(+1.04%)
Apr 12, 2018 200.00 200.00 180.00 195.96 532 +4.76(+2.49%)
Apr 11, 2018 188.44 191.20 176.68 191.20 240 +11.72(+6.53%)
Apr 10, 2018 192.60 192.60 176.00 179.48 283 -8.45(-4.50%)
Apr 09, 2018 198.80 200.88 187.93 187.93 203 -10.87(-5.47%)
Apr 06, 2018 201.40 201.40 194.00 198.80 118 -3.70(-1.83%)
Apr 05, 2018 204.00 204.00 192.00 202.50 39 -1.10(-0.54%)
Apr 04, 2018 202.40 217.56 181.04 203.60 268 -0.40(-0.20%)
Apr 03, 2018 220.00 220.00 204.00 204.00 112 -4.00(-1.92%)
Apr 02, 2018 220.00 223.99 202.00 208.00 104 +4.00(+1.96%)
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%)
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.