Senestech Inc (NQ: SNES )

1.815 USD +0.025 (+1.40%)
Streaming Delayed Price Updated: 11:16 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.80 12.00 11.40 11.70 9,590 +0.10(+0.86%)
Dec 28, 2018 11.40 11.80 11.40 11.60 11,995 +0.20(+1.75%)
Dec 27, 2018 11.40 12.00 11.40 11.40 4,740 +0.00(+0.00%)
Dec 26, 2018 12.35 12.35 11.20 11.40 4,437 -0.20(-1.72%)
Dec 24, 2018 11.40 11.80 11.40 11.60 2,045 -0.40(-3.33%)
Dec 21, 2018 11.40 12.40 11.40 12.00 4,855 +0.49(+4.24%)
Dec 20, 2018 12.20 12.39 11.00 11.51 4,818 -0.69(-5.64%)
Dec 19, 2018 12.40 12.40 12.00 12.20 891 +0.20(+1.67%)
Dec 18, 2018 11.80 12.40 11.80 12.00 2,215 +0.20(+1.69%)
Dec 17, 2018 12.00 12.40 11.80 11.80 5,309 -0.40(-3.28%)
Dec 14, 2018 12.40 12.40 12.20 12.20 3,370 -0.20(-1.61%)
Dec 13, 2018 12.80 12.96 12.06 12.40 3,755 -0.20(-1.59%)
Dec 12, 2018 13.20 13.42 12.40 12.60 12,692 -1.00(-7.35%)
Dec 11, 2018 14.00 14.40 13.00 13.60 16,717 -0.27(-1.93%)
Dec 10, 2018 12.60 14.80 12.60 13.87 16,110 +1.27(+10.06%)
Dec 07, 2018 13.60 13.60 12.60 12.60 4,010 -0.31(-2.37%)
Dec 06, 2018 13.60 13.60 12.70 12.91 4,592 -0.49(-3.69%)
Dec 04, 2018 13.20 13.40 12.80 13.40 3,205 +0.00(+0.00%)
Dec 03, 2018 13.60 13.60 12.64 13.40 2,444 +0.40(+3.08%)
Nov 30, 2018 12.80 13.80 12.80 13.00 3,055 -0.20(-1.52%)
Nov 29, 2018 12.76 13.60 12.60 13.20 5,565 +0.60(+4.76%)
Nov 28, 2018 13.22 13.44 12.16 12.60 10,275 -0.62(-4.72%)
Nov 27, 2018 13.20 13.49 13.20 13.22 3,041 -0.50(-3.63%)
Nov 26, 2018 13.40 13.80 12.80 13.72 6,325 -0.08(-0.57%)
Nov 23, 2018 13.80 14.00 13.80 13.80 2,140 +0.21(+1.55%)
Nov 21, 2018 13.59 13.59 13.59 0 +0.59(+4.54%)
Nov 20, 2018 13.80 14.07 12.80 13.00 10,998 -0.92(-6.61%)
Nov 19, 2018 14.00 14.75 13.80 13.92 5,165 -0.28(-1.97%)
Nov 16, 2018 14.00 14.80 13.80 14.20 5,715 -0.00(-0.03%)
Nov 15, 2018 14.22 14.90 14.20 14.20 5,095 +0.00(+0.00%)
Nov 14, 2018 15.76 15.76 13.53 14.20 15,822 -1.80(-11.22%)
Nov 13, 2018 18.00 18.00 15.40 16.00 10,191 -1.20(-6.98%)
Nov 12, 2018 18.00 18.40 17.20 17.20 13,146 -0.16(-0.92%)
Nov 09, 2018 17.60 17.70 16.80 17.36 12,200 +0.36(+2.12%)
Nov 08, 2018 16.40 17.00 16.20 17.00 3,394 +0.40(+2.41%)
Nov 07, 2018 16.40 17.00 16.40 16.60 5,916 +0.20(+1.22%)
Nov 06, 2018 16.40 17.10 15.80 16.40 5,782 +0.40(+2.50%)
Nov 05, 2018 16.01 16.70 15.80 16.00 9,173 +0.20(+1.27%)
Nov 02, 2018 16.60 16.80 15.70 15.80 5,485 -0.42(-2.61%)
Nov 01, 2018 15.40 17.00 14.63 16.22 10,719 +0.42(+2.68%)
Oct 31, 2018 15.20 16.00 14.00 15.80 9,782 +1.40(+9.72%)
Oct 30, 2018 15.20 15.90 14.00 14.40 20,997 -0.60(-4.00%)
Oct 29, 2018 16.60 16.60 14.68 15.00 22,857 -1.80(-10.71%)
Oct 26, 2018 17.00 17.20 15.80 16.80 17,340 -0.40(-2.33%)
Oct 25, 2018 18.00 18.00 17.00 17.20 14,121 +0.15(+0.88%)
Oct 24, 2018 17.31 18.51 16.51 17.05 19,295 -0.75(-4.21%)
Oct 23, 2018 18.40 20.60 17.20 17.80 66,402 -0.80(-4.30%)
Oct 22, 2018 17.40 20.80 16.82 18.60 79,808 +1.40(+8.14%)
Oct 19, 2018 20.00 22.60 17.00 17.20 143,180 -2.00(-10.42%)
Oct 18, 2018 14.60 23.00 14.60 19.20 340,350 +4.60(+31.51%)
Oct 17, 2018 14.60 14.80 14.00 14.60 3,266 +0.10(+0.68%)
Oct 16, 2018 14.96 15.00 14.02 14.50 6,207 -0.30(-2.01%)
Oct 15, 2018 14.20 15.00 14.20 14.80 6,573 +0.56(+3.93%)
Oct 12, 2018 14.10 14.40 14.00 14.24 5,870 +0.06(+0.42%)
Oct 11, 2018 14.08 14.40 14.00 14.18 3,891 -0.02(-0.14%)
Oct 10, 2018 14.40 14.60 14.00 14.20 10,360 -0.10(-0.70%)
Oct 09, 2018 15.28 16.24 13.80 14.30 11,691 -1.00(-6.54%)
Oct 08, 2018 14.00 16.36 13.60 15.30 47,394 +1.70(+12.50%)
Oct 05, 2018 13.60 14.00 13.20 13.60 7,955 -0.00(-0.01%)
Oct 04, 2018 14.00 14.43 13.40 13.60 7,879 -0.33(-2.35%)
Oct 03, 2018 13.60 14.03 12.80 13.93 9,633 +0.33(+2.43%)
Oct 02, 2018 14.00 14.20 13.60 13.60 9,362 -0.44(-3.16%)
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.