Senestech Inc (NQ: SNES )

2.359 -0.381 (-13.89%)
Streaming Delayed Price Updated: 12:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49440 49440 48000 48480 0 -480.00(-0.98%)
Sep 27, 2019 49920 52320 48960 48960 1 -960.00(-1.92%)
Sep 26, 2019 51360 51360 48000 49920 1 +2611.20(+5.52%)
Sep 25, 2019 46080 48000 46080 47309 0 -523.20(-1.09%)
Sep 24, 2019 46560 48000 46560 47832 0 -168.00(-0.35%)
Sep 23, 2019 47760 48480 47059 48000 2 +96.00(+0.20%)
Sep 20, 2019 46262 48000 46262 47904 1 +1824.00(+3.96%)
Sep 19, 2019 44160 47899 44160 46080 2 +1920.00(+4.35%)
Sep 18, 2019 43200 47520 43200 44160 2 +0.00(+0.00%)
Sep 17, 2019 47520 50400 43680 44160 2 -480.00(-1.08%)
Sep 16, 2019 44640 47520 41760 44640 7 +2880.00(+6.90%)
Sep 13, 2019 45600 48480 41280 41760 10 -3816.00(-8.37%)
Sep 12, 2019 48960 49440 44160 45576 6 -2904.00(-5.99%)
Sep 11, 2019 49440 50400 45600 48480 11 -480.00(-0.98%)
Sep 10, 2019 52320 52320 47040 48960 5 -3840.00(-7.27%)
Sep 09, 2019 54720 54720 50400 52800 2 -960.00(-1.79%)
Sep 06, 2019 54720 55200 53280 53760 0 -480.00(-0.88%)
Sep 05, 2019 54240 55200 51365 54240 2 +1920.00(+3.67%)
Sep 04, 2019 55680 56160 50400 52320 1 -2880.00(-5.22%)
Sep 03, 2019 53760 55680 52320 55200 0 +3360.00(+6.48%)
Aug 30, 2019 53280 53760 51840 51840 1 -960.00(-1.82%)
Aug 29, 2019 50880 55680 50880 52800 1 +1920.00(+3.77%)
Aug 28, 2019 53760 53760 49920 50880 2 -2400.00(-4.50%)
Aug 27, 2019 55200 58080 51360 53280 5 -1920.00(-3.48%)
Aug 26, 2019 53760 55680 48000 55200 3 +1440.00(+2.68%)
Aug 23, 2019 48960 58973 48960 53760 12 +5760.00(+12.00%)
Aug 22, 2019 60960 65280 45600 48000 12 -12480.00(-20.63%)
Aug 21, 2019 60000 64018 60000 60480 1 -480.00(-0.79%)
Aug 20, 2019 61440 61805 59040 60960 1 -480.00(-0.78%)
Aug 19, 2019 66240 68448 60480 61440 3 -4320.00(-6.57%)
Aug 16, 2019 60000 68160 58560 65760 4 +6240.00(+10.48%)
Aug 15, 2019 60000 62400 56640 59520 3 -480.00(-0.80%)
Aug 14, 2019 62400 62400 55680 60000 7 -7512.00(-11.13%)
Aug 13, 2019 63360 68160 61445 67512 3 +3672.00(+5.75%)
Aug 12, 2019 66240 66720 57600 63840 6 -1920.00(-2.92%)
Aug 09, 2019 67680 69120 64800 65760 1 -1920.00(-2.84%)
Aug 08, 2019 68160 69600 67680 67680 1 -1440.00(-2.08%)
Aug 07, 2019 72480 72480 65280 69120 2 -1920.00(-2.70%)
Aug 06, 2019 69600 72000 67680 71040 1 +2400.00(+3.50%)
Aug 05, 2019 73920 73920 68640 68640 3 -6240.00(-8.33%)
Aug 02, 2019 74880 74880 72000 74880 2 +0.00(+0.00%)
Aug 01, 2019 74880 76800 74400 74880 3 +480.00(+0.65%)
Jul 31, 2019 72960 77760 72960 74400 5 +1920.00(+2.65%)
Jul 30, 2019 72000 75360 71520 72480 4 +1440.00(+2.03%)
Jul 29, 2019 70080 73440 69600 71040 11 +3360.00(+4.96%)
Jul 26, 2019 63840 70032 63379 67680 5 +3840.00(+6.02%)
Jul 25, 2019 64320 64800 62400 63840 2 +960.00(+1.53%)
Jul 24, 2019 64800 64800 62400 62880 2 -1440.00(-2.24%)
Jul 23, 2019 65760 65760 63360 64320 1 -1440.00(-2.19%)
Jul 22, 2019 67200 67200 64320 65760 3 +960.00(+1.48%)
Jul 19, 2019 66240 67200 63840 64800 4 +960.00(+1.50%)
Jul 18, 2019 63360 65280 63360 63840 2 +480.00(+0.76%)
Jul 17, 2019 64320 65760 63360 63360 7 -960.00(-1.49%)
Jul 16, 2019 67200 67200 63360 64320 4 +960.00(+1.52%)
Jul 15, 2019 62400 66720 62400 63360 6 +480.00(+0.76%)
Jul 12, 2019 64800 64800 61920 62880 24 -1920.00(-2.96%)
Jul 11, 2019 83040 83040 72000 64800 17 -18240.00(-21.97%)
Jul 10, 2019 84480 86880 82080 83040 6 -960.00(-1.14%)
Jul 09, 2019 84480 87840 82080 84000 4 -480.00(-0.57%)
Jul 08, 2019 84000 84922 81600 84480 4 +1680.00(+2.03%)
Jul 05, 2019 82080 85440 81120 82800 0 +465.60(+0.57%)
Jul 03, 2019 82080 84480 80640 82334 1 -705.60(-0.85%)
Jul 02, 2019 80640 85920 79680 83040 3 -480.00(-0.57%)
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.