Senestech Inc (NQ: SNES )

1.690 USD -0.060 (-3.43%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 1.850 1.930 1.800 1.880 210,498 +0.06(+3.30%)
Sep 29, 2020 1.780 1.840 1.630 1.820 250,975 +0.10(+5.81%)
Sep 28, 2020 1.850 1.850 1.590 1.720 622,377 +0.13(+8.18%)
Sep 25, 2020 1.500 1.590 1.470 1.590 60,800 +0.08(+5.30%)
Sep 24, 2020 1.600 1.600 1.510 1.510 29,056 -0.08(-5.03%)
Sep 23, 2020 1.520 1.600 1.490 1.590 88,029 +0.09(+6.00%)
Sep 22, 2020 1.510 1.540 1.470 1.500 22,299 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.450 1.500 46,825 -0.07(-4.46%)
Sep 18, 2020 1.580 1.600 1.550 1.570 18,900 -0.02(-1.26%)
Sep 17, 2020 1.520 1.600 1.520 1.590 62,305 +0.05(+3.25%)
Sep 16, 2020 1.610 1.610 1.520 1.540 31,209 -0.07(-4.35%)
Sep 15, 2020 1.560 1.640 1.560 1.610 44,235 +0.02(+1.26%)
Sep 14, 2020 1.580 1.610 1.500 1.590 14,612 -0.02(-1.24%)
Sep 11, 2020 1.620 1.660 1.560 1.610 52,800 -0.04(-2.42%)
Sep 10, 2020 1.550 1.670 1.500 1.650 236,466 +0.15(+10.00%)
Sep 09, 2020 1.490 1.540 1.460 1.500 92,814 +0.00(+0.00%)
Sep 08, 2020 1.490 1.520 1.390 1.500 38,883 +0.01(+0.67%)
Sep 04, 2020 1.520 1.590 1.380 1.490 180,400 -0.03(-1.97%)
Sep 03, 2020 1.460 1.560 1.460 1.520 86,310 +0.06(+4.11%)
Sep 02, 2020 1.600 1.600 1.400 1.460 235,077 +0.01(+0.69%)
Sep 01, 2020 1.370 1.450 1.370 1.450 99,185 +0.02(+1.40%)
Aug 31, 2020 1.500 1.540 1.370 1.430 176,778 -0.06(-4.03%)
Aug 28, 2020 1.530 1.560 1.460 1.490 88,100 -0.04(-2.61%)
Aug 27, 2020 1.510 1.540 1.450 1.530 47,074 +0.04(+2.68%)
Aug 26, 2020 1.560 1.580 1.490 1.490 65,611 -0.07(-4.49%)
Aug 25, 2020 1.550 1.590 1.420 1.560 155,437 +0.01(+0.65%)
Aug 24, 2020 1.640 1.680 1.520 1.550 145,668 -0.10(-6.06%)
Aug 21, 2020 1.700 1.710 1.630 1.650 92,700 -0.07(-4.07%)
Aug 20, 2020 1.700 1.780 1.670 1.720 89,027 +0.02(+1.18%)
Aug 19, 2020 1.670 1.720 1.610 1.700 105,471 +0.02(+1.19%)
Aug 18, 2020 1.700 1.730 1.660 1.680 119,677 +0.00(+0.00%)
Aug 17, 2020 1.770 1.780 1.660 1.680 248,518 -0.09(-5.08%)
Aug 14, 2020 1.750 1.800 1.690 1.770 173,500 +0.02(+1.14%)
Aug 13, 2020 1.670 1.770 1.670 1.750 280,948 -0.03(-1.69%)
Aug 12, 2020 2.000 2.190 1.700 1.780 1,994,334 -0.14(-7.29%)
Aug 11, 2020 2.070 2.120 1.910 1.920 402,339 -0.16(-7.69%)
Aug 10, 2020 1.960 2.120 1.910 2.080 483,484 +0.14(+7.22%)
Aug 07, 2020 2.080 2.080 1.860 1.940 346,300 -0.14(-6.73%)
Aug 06, 2020 2.000 2.150 2.000 2.080 390,793 +0.13(+6.67%)
Aug 05, 2020 1.950 2.070 1.900 1.950 285,643 -0.10(-4.88%)
Aug 04, 2020 1.830 2.090 1.830 2.050 946,392 +0.23(+12.64%)
Aug 03, 2020 1.800 1.870 1.800 1.820 159,613 +0.02(+1.11%)
Jul 31, 2020 1.810 1.870 1.800 1.800 103,900 -0.03(-1.64%)
Jul 30, 2020 1.870 1.880 1.810 1.830 85,645 -0.01(-0.54%)
Jul 29, 2020 1.820 1.900 1.800 1.840 102,878 +0.02(+1.10%)
Jul 28, 2020 1.900 1.910 1.750 1.820 230,424 -0.09(-4.71%)
Jul 27, 2020 1.950 2.000 1.850 1.910 183,753 -0.06(-3.05%)
Jul 24, 2020 1.970 2.020 1.890 1.970 122,700 +0.02(+1.03%)
Jul 23, 2020 1.980 2.020 1.830 1.950 254,504 -0.03(-1.52%)
Jul 22, 2020 2.030 2.070 1.960 1.980 238,340 -0.05(-2.46%)
Jul 21, 2020 2.120 2.350 1.930 2.030 376,717 +0.03(+1.50%)
Jul 20, 2020 2.350 2.570 1.830 2.000 1,257,299 -0.49(-19.68%)
Jul 17, 2020 2.330 3.360 2.230 2.490 5,120,300 +0.21(+9.21%)
Jul 16, 2020 2.090 2.290 2.040 2.280 441,059 +0.29(+14.57%)
Jul 15, 2020 2.030 2.060 1.970 1.990 180,695 -0.04(-1.97%)
Jul 14, 2020 1.980 2.340 1.950 2.030 1,044,147 +0.04(+2.01%)
Jul 13, 2020 1.940 2.050 1.930 1.990 93,465 +0.02(+1.02%)
Jul 10, 2020 2.010 2.030 1.940 1.970 106,000 -0.07(-3.43%)
Jul 09, 2020 1.970 2.050 1.920 2.040 97,486 +0.10(+5.15%)
Jul 08, 2020 1.990 2.020 1.940 1.940 119,547 -0.09(-4.43%)
Jul 07, 2020 2.030 2.070 1.970 2.030 88,774 -0.02(-0.98%)
Jul 06, 2020 2.060 2.140 1.950 2.050 220,787 +0.06(+3.02%)
Jul 02, 2020 2.020 2.060 1.920 1.990 136,300 -0.04(-1.97%)
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.