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 (%)
Sep 28, 2018 280.00 300.00 260.00 276.00 694 -12.92(-4.47%)
Sep 27, 2018 288.00 301.84 280.00 288.92 483 -13.32(-4.41%)
Sep 26, 2018 321.60 327.12 296.00 302.24 507 -9.76(-3.13%)
Sep 25, 2018 312.40 335.40 312.00 312.00 531 -21.60(-6.47%)
Sep 24, 2018 313.32 336.00 302.80 333.60 980 +13.60(+4.25%)
Sep 21, 2018 296.00 400.00 294.00 320.00 4,824 +32.12(+11.16%)
Sep 20, 2018 276.00 292.00 268.04 287.88 340 +11.88(+4.30%)
Sep 19, 2018 276.00 284.00 268.00 276.00 376 +0.04(+0.01%)
Sep 18, 2018 288.00 293.92 273.76 275.96 355 -8.04(-2.83%)
Sep 17, 2018 284.00 292.00 280.00 284.00 203 +4.00(+1.43%)
Sep 14, 2018 292.00 296.00 280.00 280.00 430 -12.00(-4.11%)
Sep 13, 2018 284.00 300.00 284.00 292.00 340 +0.00(+0.00%)
Sep 12, 2018 300.00 308.00 284.00 292.00 495 -14.40(-4.70%)
Sep 11, 2018 316.00 328.00 300.00 306.40 650 -6.84(-2.18%)
Sep 10, 2018 328.00 340.00 308.00 313.24 486 -14.76(-4.50%)
Sep 07, 2018 340.00 340.00 320.00 328.00 304 -8.00(-2.38%)
Sep 06, 2018 332.40 344.00 332.40 336.00 451 +3.48(+1.05%)
Sep 05, 2018 354.00 356.00 332.00 332.52 787 -3.52(-1.05%)
Sep 04, 2018 360.00 360.00 336.00 336.04 744 -15.96(-4.53%)
Aug 31, 2018 352.00 352.00 352.00 0 -4.00(-1.12%)
Aug 30, 2018 356.00 360.00 348.00 356.00 380 +0.00(+0.00%)
Aug 29, 2018 356.00 356.00 340.00 356.00 362 +4.00(+1.14%)
Aug 28, 2018 352.00 360.00 340.00 352.00 525 +0.00(+0.00%)
Aug 27, 2018 368.00 374.96 330.00 352.00 810 +0.00(+0.00%)
Aug 24, 2018 384.00 396.00 352.00 352.00 1,473 -16.00(-4.35%)
Aug 23, 2018 336.00 408.00 336.00 368.00 3,739 +42.92(+13.20%)
Aug 22, 2018 320.00 340.00 311.12 325.08 839 +5.08(+1.59%)
Aug 21, 2018 344.00 344.00 308.00 320.00 1,241 -24.00(-6.98%)
Aug 20, 2018 364.00 364.00 340.00 344.00 1,198 -12.00(-3.37%)
Aug 17, 2018 364.00 364.00 352.00 356.00 572 -8.00(-2.20%)
Aug 16, 2018 360.00 375.20 346.00 364.00 1,330 +4.00(+1.11%)
Aug 15, 2018 368.00 384.00 344.00 360.00 1,655 -16.44(-4.37%)
Aug 14, 2018 360.00 390.00 344.00 376.44 3,055 -31.56(-7.74%)
Aug 13, 2018 416.00 428.00 404.00 408.00 1,557 +0.00(+0.00%)
Aug 10, 2018 392.00 420.00 380.00 408.00 940 +20.00(+5.15%)
Aug 09, 2018 420.00 420.00 360.00 388.00 1,829 -4.64(-1.18%)
Aug 08, 2018 420.00 420.00 392.00 392.64 837 +0.64(+0.16%)
Aug 07, 2018 392.00 448.00 380.00 392.00 3,327 +12.00(+3.16%)
Aug 06, 2018 440.00 440.00 360.00 380.00 4,354 -84.00(-18.10%)
Aug 03, 2018 488.00 500.00 464.00 464.00 1,398 -24.00(-4.92%)
Aug 02, 2018 516.00 528.00 488.00 488.00 1,587 -44.00(-8.27%)
Aug 01, 2018 512.00 588.00 512.00 532.00 3,594 +56.00(+11.76%)
Jul 31, 2018 504.00 512.00 460.00 476.00 1,532 -32.00(-6.30%)
Jul 30, 2018 520.00 520.00 500.00 508.00 793 +4.00(+0.79%)
Jul 27, 2018 524.00 524.00 496.00 504.00 1,104 -20.00(-3.82%)
Jul 26, 2018 532.00 540.00 520.00 524.00 832 -4.00(-0.76%)
Jul 25, 2018 544.00 552.00 508.00 528.00 2,174 -24.00(-4.35%)
Jul 24, 2018 600.00 607.04 548.00 552.00 1,555 -40.00(-6.76%)
Jul 23, 2018 620.00 640.00 584.00 592.00 1,757 -44.00(-6.92%)
Jul 20, 2018 624.00 656.00 620.00 636.00 1,323 +4.00(+0.63%)
Jul 19, 2018 640.00 696.00 600.00 632.00 7,346 +40.00(+6.76%)
Jul 18, 2018 600.00 600.00 580.00 592.00 1,555 -24.00(-3.90%)
Jul 17, 2018 640.00 644.04 580.00 616.00 1,984 -24.00(-3.75%)
Jul 16, 2018 700.00 768.00 620.00 640.00 11,305 -12.00(-1.84%)
Jul 13, 2018 648.00 740.00 580.00 652.00 14,937 +112.00(+20.74%)
Jul 12, 2018 528.00 548.00 492.00 540.00 2,606 -4.00(-0.74%)
Jul 11, 2018 604.00 616.00 544.00 544.00 2,066 -76.00(-12.26%)
Jul 10, 2018 640.00 644.00 600.00 620.00 1,129 -28.00(-4.32%)
Jul 09, 2018 664.00 675.04 644.00 648.00 734 -16.00(-2.41%)
Jul 06, 2018 680.00 696.00 632.00 664.00 891 -16.00(-2.35%)
Jul 05, 2018 632.00 680.00 632.00 680.00 833 +48.00(+7.59%)
Jul 03, 2018 632.00 632.00 632.00 0 -0.44(-0.07%)
Jul 02, 2018 672.00 672.00 608.00 632.44 971 -19.56(-3.00%)
Jun 29, 2018 716.00 727.60 640.00 652.00 1,694 -48.00(-6.86%)
Jun 28, 2018 740.00 740.00 692.00 700.00 1,278 -20.00(-2.78%)
Jun 27, 2018 740.00 764.00 704.00 720.00 1,496 -24.00(-3.23%)
Jun 26, 2018 764.00 768.00 736.40 744.00 2,094 -24.00(-3.12%)
Jun 25, 2018 780.00 815.60 756.00 768.00 1,723 +0.00(+0.00%)
Jun 22, 2018 800.00 816.00 720.00 768.00 2,639 -58.00(-7.02%)
Jun 21, 2018 852.00 912.00 780.00 826.00 6,281 -18.00(-2.13%)
Jun 20, 2018 760.00 848.00 752.20 844.00 5,298 +116.00(+15.93%)
Jun 19, 2018 700.00 740.00 692.00 728.00 2,745 -4.00(-0.55%)
Jun 18, 2018 668.00 756.00 640.00 732.00 5,135 +60.00(+8.93%)
Jun 15, 2018 652.00 652.00 672.00 1,435 +20.00(+3.07%)
Jun 14, 2018 680.00 680.00 640.00 652.00 1,942 -20.00(-2.98%)
Jun 13, 2018 660.00 688.00 640.00 672.00 1,912 +16.00(+2.44%)
Jun 12, 2018 672.00 700.00 616.00 656.00 3,804 -48.00(-6.82%)
Jun 11, 2018 628.00 736.00 628.00 704.00 17,079 +140.00(+24.82%)
Jun 08, 2018 660.00 667.88 544.00 564.00 6,290 -100.00(-15.06%)
Jun 07, 2018 808.00 808.00 656.00 664.00 5,727 -156.00(-19.02%)
Jun 06, 2018 728.00 820.00 24,114 +80.00(+10.81%)
Jun 05, 2018 572.00 756.00 546.24 740.00 13,614 +192.00(+35.04%)
Jun 04, 2018 592.00 595.88 540.00 548.00 1,684 -12.00(-2.14%)
Jun 01, 2018 568.00 568.00 504.00 560.00 3,059 +24.00(+4.48%)
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%)
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%)
Jan 02, 2018 292.00 296.00 262.00 268.40 689 -19.60(-6.81%)
Dec 29, 2017 288.00 288.00 288.00 0 +24.08(+9.12%)
Dec 28, 2017 232.04 266.60 232.04 263.92 811 +22.68(+9.40%)
Dec 27, 2017 251.60 251.60 232.00 241.24 805 +5.24(+2.22%)
Dec 26, 2017 268.00 268.52 224.00 236.00 1,135 -28.84(-10.89%)
Dec 22, 2017 270.00 270.04 257.20 264.84 822 -5.16(-1.91%)
Dec 21, 2017 272.00 272.00 257.20 270.00 832 -6.04(-2.19%)
Dec 20, 2017 268.00 280.00 266.00 276.04 178 +4.04(+1.49%)
Dec 19, 2017 276.00 281.40 264.00 272.00 249 +4.00(+1.49%)
Dec 18, 2017 264.00 280.04 260.00 268.00 272 -1.16(-0.43%)
Dec 15, 2017 267.20 275.60 264.00 269.16 191 +5.12(+1.94%)
Dec 14, 2017 260.12 275.60 260.04 264.04 96 +4.04(+1.55%)
Dec 13, 2017 287.28 287.28 249.40 260.00 702 -27.28(-9.50%)
Dec 12, 2017 284.00 290.00 282.40 287.28 227 -4.32(-1.48%)
Dec 11, 2017 300.00 300.44 288.00 291.60 585 -7.96(-2.66%)
Dec 08, 2017 300.00 300.00 284.80 299.56 115 +1.84(+0.62%)
Dec 07, 2017 304.12 304.96 284.00 297.72 467 -4.60(-1.52%)
Dec 06, 2017 310.60 315.32 300.00 302.32 408 -8.28(-2.67%)
Dec 05, 2017 316.16 316.64 301.24 310.60 205 +3.80(+1.24%)
Dec 04, 2017 338.92 339.96 304.00 306.80 880 -21.20(-6.46%)
Dec 01, 2017 359.68 364.00 332.00 328.00 2,265 -25.52(-7.22%)
Nov 30, 2017 368.00 368.00 352.00 353.52 573 +5.44(+1.56%)
Nov 29, 2017 356.00 360.00 348.00 348.08 234 -4.00(-1.14%)
Nov 28, 2017 360.00 360.00 348.00 352.08 273 -6.92(-1.93%)
Nov 27, 2017 356.36 363.96 343.64 359.00 628 -1.00(-0.28%)
Nov 24, 2017 356.00 360.04 352.08 360.00 714 +7.96(+2.26%)
Nov 22, 2017 360.00 361.24 344.00 352.04 1,460 -3.96(-1.11%)
Nov 21, 2017 360.00 361.96 348.00 356.00 2,579 -5.96(-1.65%)
Nov 20, 2017 352.00 364.00 324.00 361.96 3,594 +17.52(+5.09%)
Nov 17, 2017 364.00 372.00 344.44 344.44 8,148 -199.56(-36.68%)
Nov 16, 2017 648.00 672.00 540.00 544.00 1,502 -92.00(-14.47%)
Nov 15, 2017 668.00 668.00 616.00 636.00 380 -32.00(-4.79%)
Nov 14, 2017 704.00 704.00 644.00 668.00 222 -40.00(-5.65%)
Nov 13, 2017 800.00 800.00 692.04 708.00 371 -72.00(-9.23%)
Nov 10, 2017 820.00 820.00 756.00 780.00 333 -32.00(-3.94%)
Nov 09, 2017 864.00 864.00 744.04 812.00 998 -308.00(-27.50%)
Nov 08, 2017 984.00 1548 840.00 1120 2,913 +128.00(+12.90%)
Nov 07, 2017 1100 1152 976.00 992.00 452 -96.00(-8.82%)
Nov 06, 2017 1184 1184 1060 1088 299 -68.00(-5.88%)
Nov 03, 2017 1096 1240 1044 1156 1,098 +52.00(+4.71%)
Nov 02, 2017 1104 1144 1052 1104 217 -12.00(-1.08%)
Nov 01, 2017 1088 1136 1048 1116 342 +44.00(+4.10%)
Oct 31, 2017 1060 1074 1044 1072 202 -8.00(-0.74%)
Oct 30, 2017 1092 1092 964.00 1080 430 +20.00(+1.89%)
Oct 27, 2017 1072 1084 968.00 1060 572 -8.00(-0.75%)
Oct 26, 2017 1172 1296 1040 1068 2,716 -124.00(-10.40%)
Oct 25, 2017 1016 1200 1016 1192 2,886 +152.00(+14.62%)
Oct 24, 2017 1128 1200 948.00 1040 4,878 -128.00(-10.96%)
Oct 23, 2017 648.00 1388 648.00 1168 32,252 +528.00(+82.50%)
Oct 20, 2017 632.00 664.00 600.00 640.00 90 +12.00(+1.91%)
Oct 19, 2017 660.00 660.00 608.40 628.00 90 -28.00(-4.27%)
Oct 18, 2017 680.00 680.00 620.00 656.00 101 -12.00(-1.80%)
Oct 17, 2017 756.00 756.00 664.00 668.00 110 -72.00(-9.73%)
Oct 16, 2017 696.00 824.00 664.00 740.00 295 +96.00(+14.91%)
Oct 13, 2017 640.00 748.00 632.00 644.00 169 +4.00(+0.62%)
Oct 12, 2017 664.00 688.00 644.00 640.00 60 -32.00(-4.76%)
Oct 11, 2017 716.00 734.60 672.00 672.00 81 -32.00(-4.55%)
Oct 10, 2017 722.96 722.96 672.00 704.00 74 +4.00(+0.57%)
Oct 09, 2017 756.00 756.00 680.00 700.00 166 -36.00(-4.89%)
Oct 06, 2017 764.00 776.00 680.40 736.00 209 -28.00(-3.66%)
Oct 05, 2017 819.60 819.60 744.00 764.00 132 -36.00(-4.50%)
Oct 04, 2017 800.00 827.72 792.00 800.00 63 +12.00(+1.52%)
Oct 03, 2017 868.00 889.68 768.00 788.00 109 -68.00(-7.94%)
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.