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 28, 2021 32.60 33.20 31.80 32.40 7,343 -0.20(-0.61%)
May 27, 2021 31.20 33.20 31.20 32.60 9,605 +1.20(+3.82%)
May 26, 2021 30.60 32.00 30.60 31.40 6,184 +0.60(+1.95%)
May 25, 2021 31.40 32.40 30.80 30.80 13,639 -1.00(-3.14%)
May 24, 2021 33.00 33.00 31.60 31.80 5,006 -0.60(-1.85%)
May 21, 2021 32.40 33.00 31.80 32.40 8,798 +0.00(+0.00%)
May 20, 2021 31.80 32.80 30.83 32.40 15,966 +0.49(+1.55%)
May 19, 2021 31.00 32.80 30.40 31.91 7,054 -0.49(-1.52%)
May 18, 2021 30.00 32.80 29.60 32.40 16,819 +2.60(+8.72%)
May 17, 2021 29.00 30.00 28.40 29.80 15,043 +1.40(+4.93%)
May 14, 2021 29.40 30.40 28.40 28.40 17,556 -2.20(-7.19%)
May 13, 2021 29.80 31.00 28.60 30.60 15,357 +0.60(+2.00%)
May 12, 2021 30.60 31.20 29.80 30.00 12,716 -0.80(-2.60%)
May 11, 2021 30.20 31.40 29.60 30.80 12,634 +0.60(+1.99%)
May 10, 2021 30.60 31.49 29.80 30.20 9,828 -0.40(-1.31%)
May 07, 2021 30.00 31.30 30.00 30.60 4,798 +0.60(+2.00%)
May 06, 2021 30.80 32.00 29.60 30.00 12,459 -1.20(-3.85%)
May 05, 2021 30.20 33.20 30.00 31.20 33,969 +0.80(+2.63%)
May 04, 2021 32.00 32.00 29.60 30.40 10,693 -1.40(-4.40%)
May 03, 2021 31.80 32.20 31.20 31.80 5,085 +0.60(+1.92%)
Apr 30, 2021 32.40 32.71 31.00 31.20 8,715 -1.00(-3.11%)
Apr 29, 2021 33.00 33.40 31.80 32.20 8,676 -1.20(-3.59%)
Apr 28, 2021 32.40 34.20 32.00 33.40 13,088 +0.60(+1.83%)
Apr 27, 2021 33.00 33.20 32.00 32.80 5,504 +0.00(+0.00%)
Apr 26, 2021 32.60 33.40 32.20 32.80 8,507 +0.60(+1.86%)
Apr 23, 2021 32.20 32.80 31.60 32.20 7,080 +0.20(+0.63%)
Apr 22, 2021 31.20 32.60 30.40 32.00 11,063 +1.20(+3.90%)
Apr 21, 2021 28.40 31.80 28.40 30.80 14,515 +2.00(+6.94%)
Apr 20, 2021 31.40 31.40 28.20 28.80 24,647 -2.20(-7.10%)
Apr 19, 2021 29.20 31.20 28.40 31.00 13,533 +1.60(+5.44%)
Apr 16, 2021 30.00 30.44 28.70 29.40 23,300 -0.60(-2.00%)
Apr 15, 2021 31.80 31.80 30.00 30.00 13,590 -1.40(-4.46%)
Apr 14, 2021 31.20 32.40 30.80 31.40 12,003 -0.20(-0.63%)
Apr 13, 2021 31.00 31.80 30.00 31.60 18,277 +0.20(+0.64%)
Apr 12, 2021 33.60 33.60 31.20 31.40 20,001 -2.40(-7.10%)
Apr 09, 2021 35.20 35.20 32.60 33.80 22,850 -1.20(-3.43%)
Apr 08, 2021 33.80 35.40 33.60 35.00 20,085 +1.20(+3.55%)
Apr 07, 2021 34.60 35.40 33.40 33.80 16,273 -1.20(-3.43%)
Apr 06, 2021 34.00 35.60 34.00 35.00 15,819 +0.20(+0.57%)
Apr 05, 2021 36.80 36.80 34.00 34.80 31,596 -2.00(-5.43%)
Apr 01, 2021 32.60 37.20 32.40 36.80 29,630 +3.60(+10.84%)
Mar 31, 2021 31.40 33.60 31.20 33.20 33,515 +1.80(+5.73%)
Mar 30, 2021 33.20 33.80 31.00 31.40 57,271 -3.00(-8.72%)
Mar 29, 2021 35.80 37.80 34.20 34.40 45,338 -1.20(-3.37%)
Mar 26, 2021 36.40 37.60 34.80 35.60 69,935 -3.80(-9.64%)
Mar 25, 2021 37.80 41.00 35.00 39.40 100,031 -0.20(-0.51%)
Mar 24, 2021 38.00 40.00 36.00 39.60 148,601 +4.40(+12.50%)
Mar 23, 2021 37.80 38.60 34.40 35.20 145,451 -4.60(-11.56%)
Mar 22, 2021 43.00 43.20 38.40 39.80 270,382 -5.60(-12.33%)
Mar 19, 2021 60.80 62.80 44.60 45.40 3,808,300 +11.80(+35.12%)
Mar 18, 2021 34.80 35.40 33.60 33.60 184,665 -0.60(-1.75%)
Mar 17, 2021 33.00 35.20 32.20 34.20 14,623 +0.20(+0.59%)
Mar 16, 2021 34.40 35.40 33.00 34.00 38,302 -0.80(-2.30%)
Mar 15, 2021 34.40 35.40 32.80 34.80 23,968 +0.40(+1.16%)
Mar 12, 2021 33.60 34.40 32.88 34.40 14,275 +0.20(+0.58%)
Mar 11, 2021 33.00 34.20 31.60 34.20 23,298 +2.00(+6.21%)
Mar 10, 2021 33.00 33.80 31.00 32.20 26,947 -1.20(-3.59%)
Mar 09, 2021 32.00 33.60 31.00 33.40 49,085 +2.40(+7.74%)
Mar 08, 2021 32.80 32.80 30.00 31.00 16,781 -0.05(-0.17%)
Mar 05, 2021 30.20 31.60 26.00 31.05 41,460 +1.25(+4.20%)
Mar 04, 2021 31.80 33.80 28.80 29.80 50,324 -4.40(-12.87%)
Mar 03, 2021 34.40 34.40 32.20 34.20 25,446 +0.00(+0.00%)
Mar 02, 2021 36.40 37.20 33.40 34.20 39,538 -2.40(-6.56%)
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.