Senestech Inc (NQ: SNES )

1.790 USD -0.130 (-6.77%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 9.200 9.200 8.738 9.000 1,105 +0.00(+0.00%)
Apr 27, 2018 8.000 9.200 8.000 9.000 850 +0.14(+1.58%)
Apr 26, 2018 9.400 9.400 8.000 8.860 1,748 -0.14(-1.56%)
Apr 25, 2018 8.400 9.000 8.400 9.000 1,121 +0.00(+0.00%)
Apr 24, 2018 8.548 9.200 8.548 9.000 2,174 +0.21(+2.37%)
Apr 23, 2018 8.900 9.200 8.580 8.792 2,354 -0.21(-2.31%)
Apr 20, 2018 9.220 9.280 8.808 9.000 1,199 -0.21(-2.32%)
Apr 19, 2018 9.300 9.300 9.202 9.214 583 -0.09(-0.92%)
Apr 18, 2018 9.500 9.780 9.300 9.300 2,397 -0.31(-3.19%)
Apr 17, 2018 9.500 9.800 9.500 9.606 2,679 +0.20(+2.17%)
Apr 16, 2018 10.20 10.60 9.300 9.402 4,435 -0.50(-5.03%)
Apr 13, 2018 9.220 9.954 9.220 9.900 2,150 +0.10(+1.04%)
Apr 12, 2018 10.00 10.00 9.000 9.798 10,642 +0.24(+2.49%)
Apr 11, 2018 9.422 9.560 8.834 9.560 4,805 +0.59(+6.53%)
Apr 10, 2018 9.630 9.630 8.800 8.974 5,673 -0.42(-4.50%)
Apr 09, 2018 9.940 10.04 9.397 9.397 4,062 -0.54(-5.47%)
Apr 06, 2018 10.07 10.07 9.700 9.940 2,360 -0.18(-1.83%)
Apr 05, 2018 10.20 10.20 9.600 10.12 794 -0.06(-0.54%)
Apr 04, 2018 10.12 10.88 9.052 10.18 5,368 -0.02(-0.20%)
Apr 03, 2018 11.00 11.00 10.20 10.20 2,248 -0.20(-1.92%)
Apr 02, 2018 11.00 11.20 10.10 10.40 2,089 +0.20(+1.96%)
Mar 29, 2018 10.20 10.20 10.20 0 -0.80(-7.27%)
Mar 28, 2018 11.00 11.55 10.20 11.00 3,329 +0.00(+0.00%)
Mar 27, 2018 11.40 11.96 10.09 11.00 4,378 -0.32(-2.79%)
Mar 26, 2018 11.96 12.00 11.00 11.32 3,943 -0.08(-0.74%)
Mar 23, 2018 11.60 11.79 11.21 11.40 2,474 -0.20(-1.69%)
Mar 22, 2018 12.18 12.18 11.40 11.60 2,590 -0.02(-0.14%)
Mar 21, 2018 11.40 11.99 11.40 11.61 4,218 -0.59(-4.82%)
Mar 20, 2018 12.20 12.20 11.24 12.20 9,511 +0.20(+1.67%)
Mar 19, 2018 12.60 12.60 11.60 12.00 13,009 -0.60(-4.76%)
Mar 16, 2018 12.40 12.80 12.03 12.60 8,179 +0.40(+3.28%)
Mar 15, 2018 13.00 13.00 12.03 12.20 4,101 -0.80(-6.15%)
Mar 14, 2018 13.00 13.00 12.09 13.00 3,989 +0.53(+4.28%)
Mar 13, 2018 13.20 13.20 12.20 12.47 2,952 -0.13(-1.06%)
Mar 12, 2018 12.80 12.80 12.02 12.60 2,895 +0.10(+0.80%)
Mar 09, 2018 12.20 12.78 12.00 12.50 3,994 +0.25(+2.02%)
Mar 08, 2018 12.40 12.60 12.10 12.25 1,783 -0.15(-1.19%)
Mar 07, 2018 12.39 12.60 12.10 12.40 1,922 +0.40(+3.33%)
Mar 06, 2018 12.20 12.60 12.00 12.00 3,973 -0.40(-3.19%)
Mar 05, 2018 12.60 12.78 11.60 12.40 3,479 +0.20(+1.61%)
Mar 02, 2018 11.95 12.20 11.60 12.20 3,289 +0.40(+3.39%)
Mar 01, 2018 12.10 12.40 11.70 11.80 3,160 -0.18(-1.52%)
Feb 28, 2018 12.81 12.81 11.80 11.98 8,870 -0.59(-4.68%)
Feb 27, 2018 13.00 13.40 11.64 12.57 7,964 -0.42(-3.23%)
Feb 26, 2018 14.00 14.40 12.40 12.99 32,944 -0.54(-3.99%)
Feb 23, 2018 14.80 15.00 13.53 13.53 7,823 -1.07(-7.33%)
Feb 22, 2018 15.00 14.60 12,035 +1.20(+8.96%)
Feb 21, 2018 12.60 13.40 12.60 13.40 356 +0.60(+4.69%)
Feb 20, 2018 13.40 13.40 12.55 12.80 2,495 -0.60(-4.48%)
Feb 16, 2018 13.40 13.40 13.40 0 +0.40(+3.06%)
Feb 15, 2018 13.07 13.17 12.82 13.00 453 +0.00(+0.03%)
Feb 14, 2018 13.32 13.32 12.82 13.00 2,690 -0.10(-0.73%)
Feb 13, 2018 13.32 13.39 13.00 13.09 2,813 -0.30(-2.27%)
Feb 12, 2018 12.80 13.80 12.00 13.40 7,711 +1.00(+8.05%)
Feb 09, 2018 12.60 13.35 12.40 12.40 2,207 +0.20(+1.64%)
Feb 08, 2018 14.00 14.00 12.20 12.20 3,717 -1.60(-11.58%)
Feb 07, 2018 12.75 15.00 12.75 13.80 4,045 +1.10(+8.65%)
Feb 06, 2018 12.80 13.60 12.64 12.70 3,876 -0.30(-2.31%)
Feb 05, 2018 13.25 13.68 13.25 13.00 5,159 -0.25(-1.92%)
Feb 02, 2018 13.60 13.99 13.30 13.25 3,237 -0.35(-2.54%)
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.