Senestech Inc (NQ: SNES )

2.025 USD -0.245 (-10.79%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 3.580 3.750 3.290 3.320 32,500 -0.30(-8.29%)
Feb 27, 2020 3.740 3.800 3.510 3.620 11,876 -0.20(-5.24%)
Feb 26, 2020 3.690 3.990 3.600 3.820 28,286 +0.10(+2.69%)
Feb 25, 2020 3.860 3.998 3.640 3.720 21,472 -0.16(-4.12%)
Feb 24, 2020 4.200 4.220 3.628 3.880 54,282 -0.29(-6.95%)
Feb 21, 2020 4.400 4.440 4.030 4.170 17,500 -0.25(-5.66%)
Feb 20, 2020 4.220 4.497 4.200 4.420 26,081 +0.16(+3.63%)
Feb 19, 2020 4.100 4.420 3.610 4.265 52,161 +0.14(+3.52%)
Feb 18, 2020 3.350 4.320 3.289 4.120 79,646 +0.07(+1.73%)
Feb 14, 2020 4.500 4.500 3.860 4.050 79,500 -0.48(-10.60%)
Feb 13, 2020 4.380 4.700 3.850 4.530 222,791 -0.21(-4.43%)
Feb 12, 2020 4.680 4.970 4.500 4.740 146,473 +0.06(+1.28%)
Feb 11, 2020 5.350 5.600 4.620 4.680 192,868 -0.58(-11.03%)
Feb 10, 2020 4.580 5.360 4.500 5.260 267,578 +0.45(+9.36%)
Feb 07, 2020 5.000 5.370 4.500 4.810 114,900 -0.84(-14.87%)
Feb 06, 2020 5.670 6.290 5.480 5.650 79,709 -0.87(-13.34%)
Feb 05, 2020 6.690 11.44 6.056 6.520 324,592 +6.19(+1875.76%)
Feb 04, 2020 0.3600 0.4000 0.3200 0.3300 575,294 -0.03(-9.34%)
Feb 03, 2020 0.3335 0.3699 0.3229 0.3640 116,234 +0.01(+3.59%)
Jan 31, 2020 0.3400 0.3730 0.3103 0.3514 399,400 +0.00(+0.09%)
Jan 30, 2020 0.3800 0.3800 0.3404 0.3511 383,775 -0.01(-3.97%)
Jan 29, 2020 0.3890 0.3937 0.3621 0.3656 383,897 -0.03(-7.44%)
Jan 28, 2020 0.3611 0.4000 0.3611 0.3950 357,799 +0.00(+0.03%)
Jan 27, 2020 0.3570 0.4300 0.3432 0.3949 912,116 +0.04(+10.62%)
Jan 24, 2020 0.3501 0.3680 0.3400 0.3570 2,876,800 -0.09(-20.49%)
Jan 23, 2020 0.5700 0.5741 0.4400 0.4490 1,216,170 -0.13(-22.18%)
Jan 22, 2020 0.5868 0.6009 0.5700 0.5770 89,404 -0.02(-3.82%)
Jan 21, 2020 0.5500 0.6185 0.5500 0.5999 243,140 +0.03(+4.51%)
Jan 17, 2020 0.5900 0.6200 0.5565 0.5740 258,700 -0.02(-2.71%)
Jan 16, 2020 0.5200 0.6000 0.5200 0.5900 272,925 +0.07(+14.52%)
Jan 15, 2020 0.5190 0.5300 0.4800 0.5152 115,867 -0.00(-0.92%)
Jan 14, 2020 0.5200 0.5300 0.4600 0.5200 399,578 +0.02(+2.97%)
Jan 13, 2020 0.5211 0.5400 0.5000 0.5050 183,138 -0.03(-5.18%)
Jan 10, 2020 0.5200 0.5400 0.5100 0.5326 311,000 -0.03(-5.72%)
Jan 09, 2020 0.5970 0.6000 0.5520 0.5649 109,603 -0.02(-3.83%)
Jan 08, 2020 0.5701 0.6037 0.5701 0.5874 56,447 +0.02(+3.03%)
Jan 07, 2020 0.6400 0.6400 0.5590 0.5701 98,887 -0.02(-3.37%)
Jan 06, 2020 0.6300 0.6500 0.5800 0.5900 181,963 +0.04(+7.27%)
Jan 03, 2020 0.5800 0.5800 0.5370 0.5500 24,000 -0.01(-1.93%)
Jan 02, 2020 0.5500 0.5799 0.5300 0.5608 139,826 +0.01(+1.96%)
Dec 31, 2019 0.5613 0.5740 0.5425 0.5500 113,600 -0.01(-0.92%)
Dec 30, 2019 0.6100 0.6270 0.5401 0.5551 308,431 -0.03(-5.92%)
Dec 27, 2019 0.5300 0.6298 0.5269 0.5900 327,000 +0.06(+11.66%)
Dec 26, 2019 0.5200 0.5395 0.5200 0.5284 120,127 +0.00(+0.63%)
Dec 24, 2019 0.5200 0.5399 0.5200 0.5251 39,900 +0.00(+0.00%)
Dec 23, 2019 0.5480 0.5480 0.5200 0.5251 161,592 -0.02(-2.83%)
Dec 20, 2019 0.5323 0.5584 0.5321 0.5404 69,900 -0.00(-0.86%)
Dec 19, 2019 0.5574 0.5640 0.5300 0.5451 102,172 -0.01(-2.05%)
Dec 18, 2019 0.5302 0.5650 0.5300 0.5565 94,871 +0.03(+5.58%)
Dec 17, 2019 0.5450 0.5599 0.5248 0.5271 111,823 -0.01(-1.57%)
Dec 16, 2019 0.5509 0.5648 0.5200 0.5355 116,858 -0.02(-3.32%)
Dec 13, 2019 0.5425 0.5557 0.5270 0.5539 139,300 +0.01(+2.56%)
Dec 12, 2019 0.5400 0.5500 0.5200 0.5401 119,600 -0.02(-3.55%)
Dec 11, 2019 0.5800 0.6000 0.5400 0.5600 104,015 -0.02(-3.45%)
Dec 10, 2019 0.5978 0.5979 0.5700 0.5800 100,967 +0.00(+0.02%)
Dec 09, 2019 0.5710 0.6000 0.5710 0.5799 41,140 -0.01(-0.91%)
Dec 06, 2019 0.6300 0.6300 0.5800 0.5852 65,700 -0.01(-1.81%)
Dec 05, 2019 0.5813 0.6100 0.5813 0.5960 29,548 -0.00(-0.67%)
Dec 04, 2019 0.6100 0.6100 0.5800 0.6000 44,320 -0.00(-0.81%)
Dec 03, 2019 0.6300 0.6300 0.5900 0.6049 76,381 +0.01(+0.85%)
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.