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 (%)
Jan 31, 2019 320.00 328.00 308.00 312.00 265 -8.64(-2.69%)
Jan 30, 2019 320.00 332.00 300.00 320.64 172 -5.36(-1.64%)
Jan 29, 2019 328.00 336.00 324.00 326.00 222 -2.00(-0.61%)
Jan 28, 2019 328.00 328.00 316.00 328.00 102 +12.00(+3.80%)
Jan 25, 2019 324.00 332.00 276.00 316.00 300 -8.36(-2.58%)
Jan 24, 2019 324.00 332.00 316.00 324.36 84 +0.56(+0.17%)
Jan 23, 2019 316.00 333.84 316.00 323.80 87 +7.80(+2.47%)
Jan 22, 2019 336.00 336.00 313.72 316.00 194 -8.00(-2.47%)
Jan 18, 2019 336.00 336.00 320.00 324.00 221 -8.20(-2.47%)
Jan 17, 2019 329.84 336.00 324.00 332.20 133 +5.40(+1.65%)
Jan 16, 2019 338.80 338.80 324.04 326.80 103 -5.20(-1.57%)
Jan 15, 2019 336.00 340.00 320.04 332.00 438 +8.00(+2.47%)
Jan 14, 2019 320.00 336.00 312.00 324.00 264 +12.00(+3.85%)
Jan 11, 2019 304.00 316.00 304.00 312.00 77 +8.00(+2.63%)
Jan 10, 2019 316.00 316.40 303.48 304.00 179 -0.60(-0.20%)
Jan 09, 2019 330.00 330.00 288.00 304.60 323 -19.40(-5.99%)
Jan 08, 2019 328.00 372.00 304.00 324.00 1,667 +32.00(+10.96%)
Jan 07, 2019 276.00 296.00 264.00 292.00 240 +32.00(+12.31%)
Jan 04, 2019 252.00 272.00 252.00 260.00 58 +4.00(+1.56%)
Jan 03, 2019 280.00 280.00 256.00 256.00 175 -24.00(-8.57%)
Jan 02, 2019 248.00 280.00 244.00 280.00 246 +46.00(+19.66%)
Dec 31, 2018 236.00 240.00 228.00 234.00 479 +2.00(+0.86%)
Dec 28, 2018 228.00 236.00 228.00 232.00 599 +4.00(+1.75%)
Dec 27, 2018 228.00 240.00 228.00 228.00 237 +0.00(+0.00%)
Dec 26, 2018 246.96 246.96 224.00 228.00 221 -4.00(-1.72%)
Dec 24, 2018 228.00 236.00 228.00 232.00 102 -8.00(-3.33%)
Dec 21, 2018 228.00 248.00 228.00 240.00 242 +9.76(+4.24%)
Dec 20, 2018 244.00 247.88 220.00 230.24 240 -13.76(-5.64%)
Dec 19, 2018 248.00 248.00 240.00 244.00 44 +4.00(+1.67%)
Dec 18, 2018 236.04 248.00 236.04 240.00 110 +4.00(+1.69%)
Dec 17, 2018 240.00 248.00 236.00 236.00 265 -8.00(-3.28%)
Dec 14, 2018 248.00 248.00 244.00 244.00 168 -4.00(-1.61%)
Dec 13, 2018 256.00 259.20 241.16 248.00 187 -4.00(-1.59%)
Dec 12, 2018 264.04 268.44 248.00 252.00 634 -20.00(-7.35%)
Dec 11, 2018 280.00 288.00 260.00 272.00 835 -5.36(-1.93%)
Dec 10, 2018 252.00 296.00 252.00 277.36 805 +25.36(+10.06%)
Dec 07, 2018 272.00 272.00 252.00 252.00 200 -6.12(-2.37%)
Dec 06, 2018 272.00 272.00 254.00 258.12 229 -9.88(-3.69%)
Dec 04, 2018 264.00 268.00 256.00 268.00 160 +0.00(+0.00%)
Dec 03, 2018 272.00 272.04 252.80 268.00 122 +8.00(+3.08%)
Nov 30, 2018 256.00 276.00 256.00 260.00 152 -4.00(-1.52%)
Nov 29, 2018 255.20 272.00 252.04 264.00 278 +12.00(+4.76%)
Nov 28, 2018 264.40 268.80 243.12 252.00 513 -12.48(-4.72%)
Nov 27, 2018 264.00 269.88 264.00 264.48 152 -9.96(-3.63%)
Nov 26, 2018 268.04 275.92 256.00 274.44 316 -1.56(-0.57%)
Nov 23, 2018 276.00 280.00 276.00 276.00 107 +4.20(+1.55%)
Nov 21, 2018 271.80 271.80 271.80 0 +11.80(+4.54%)
Nov 20, 2018 276.00 281.40 256.04 260.00 549 -18.40(-6.61%)
Nov 19, 2018 280.00 295.00 276.04 278.40 258 -5.60(-1.97%)
Nov 16, 2018 280.00 296.00 276.00 284.00 285 -0.08(-0.03%)
Nov 15, 2018 284.44 298.00 284.00 284.08 254 +0.00(+0.00%)
Nov 14, 2018 315.20 315.20 270.64 284.08 791 -35.92(-11.23%)
Nov 13, 2018 360.00 360.00 308.00 320.00 509 -24.00(-6.98%)
Nov 12, 2018 360.00 368.00 344.00 344.00 657 -3.20(-0.92%)
Nov 09, 2018 352.00 354.00 336.00 347.20 610 +7.20(+2.12%)
Nov 08, 2018 328.00 340.00 324.00 340.00 169 +8.00(+2.41%)
Nov 07, 2018 328.00 340.00 328.00 332.00 295 +4.00(+1.22%)
Nov 06, 2018 328.00 341.96 316.04 328.00 289 +8.00(+2.50%)
Nov 05, 2018 320.28 334.00 316.00 320.00 458 +4.00(+1.27%)
Nov 02, 2018 332.00 336.00 314.00 316.00 274 -8.48(-2.61%)
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.