Senestech Inc (NQ: SNES )

2.250 -0.490 (-17.88%)
Streaming Delayed Price Updated: 10:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 4440 4632 4320 4512 87 +144.00(+3.30%)
Sep 29, 2020 4272 4416 3912 4368 104 +240.00(+5.81%)
Sep 28, 2020 4440 4440 3816 4128 259 +312.00(+8.18%)
Sep 25, 2020 3600 3816 3528 3816 25 +192.00(+5.30%)
Sep 24, 2020 3840 3840 3624 3624 12 -192.00(-5.03%)
Sep 23, 2020 3648 3840 3576 3816 36 +216.00(+6.00%)
Sep 22, 2020 3624 3696 3528 3600 9 +0.00(+0.00%)
Sep 21, 2020 3720 3720 3480 3600 19 -168.00(-4.46%)
Sep 18, 2020 3792 3840 3720 3768 7 -48.00(-1.26%)
Sep 17, 2020 3648 3840 3648 3816 25 +120.00(+3.25%)
Sep 16, 2020 3864 3864 3648 3696 13 -168.00(-4.35%)
Sep 15, 2020 3744 3936 3744 3864 18 +48.00(+1.26%)
Sep 14, 2020 3792 3864 3600 3816 6 -48.00(-1.24%)
Sep 11, 2020 3888 3984 3744 3864 22 -96.00(-2.42%)
Sep 10, 2020 3720 4008 3600 3960 98 +360.00(+10.00%)
Sep 09, 2020 3576 3696 3504 3600 38 +0.00(+0.00%)
Sep 08, 2020 3576 3648 3336 3600 16 +24.00(+0.67%)
Sep 04, 2020 3648 3816 3312 3576 75 -72.00(-1.97%)
Sep 03, 2020 3504 3744 3504 3648 35 +144.00(+4.11%)
Sep 02, 2020 3840 3840 3360 3504 97 +24.00(+0.69%)
Sep 01, 2020 3288 3480 3288 3480 41 +48.00(+1.40%)
Aug 31, 2020 3600 3696 3288 3432 73 -144.00(-4.03%)
Aug 28, 2020 3672 3744 3504 3576 36 -96.00(-2.61%)
Aug 27, 2020 3624 3696 3480 3672 19 +96.00(+2.68%)
Aug 26, 2020 3744 3792 3576 3576 27 -168.00(-4.49%)
Aug 25, 2020 3720 3816 3408 3744 64 +24.00(+0.65%)
Aug 24, 2020 3936 4032 3648 3720 60 -240.00(-6.06%)
Aug 21, 2020 4080 4104 3912 3960 38 -168.00(-4.07%)
Aug 20, 2020 4080 4272 4008 4128 37 +48.00(+1.18%)
Aug 19, 2020 4008 4128 3864 4080 43 +48.00(+1.19%)
Aug 18, 2020 4080 4152 3984 4032 49 +0.00(+0.00%)
Aug 17, 2020 4248 4272 3984 4032 103 -216.00(-5.08%)
Aug 14, 2020 4200 4320 4056 4248 72 +48.00(+1.14%)
Aug 13, 2020 4008 4248 4008 4200 117 -72.00(-1.69%)
Aug 12, 2020 4800 5256 4080 4272 830 -336.00(-7.29%)
Aug 11, 2020 4968 5088 4584 4608 167 -384.00(-7.69%)
Aug 10, 2020 4704 5088 4584 4992 201 +336.00(+7.22%)
Aug 07, 2020 4992 4992 4464 4656 144 -336.00(-6.73%)
Aug 06, 2020 4800 5160 4800 4992 162 +312.00(+6.67%)
Aug 05, 2020 4680 4968 4560 4680 119 -240.00(-4.88%)
Aug 04, 2020 4392 5016 4392 4920 394 +552.00(+12.64%)
Aug 03, 2020 4320 4488 4320 4368 66 +48.00(+1.11%)
Jul 31, 2020 4344 4488 4320 4320 43 -72.00(-1.64%)
Jul 30, 2020 4488 4512 4344 4392 35 -24.00(-0.54%)
Jul 29, 2020 4368 4560 4320 4416 42 +48.00(+1.10%)
Jul 28, 2020 4560 4584 4200 4368 96 -216.00(-4.71%)
Jul 27, 2020 4680 4800 4440 4584 76 -144.00(-3.05%)
Jul 24, 2020 4728 4848 4536 4728 51 +48.00(+1.03%)
Jul 23, 2020 4752 4848 4392 4680 106 -72.00(-1.52%)
Jul 22, 2020 4872 4968 4704 4752 99 -120.00(-2.46%)
Jul 21, 2020 5088 5640 4632 4872 156 +72.00(+1.50%)
Jul 20, 2020 5640 6168 4392 4800 523 -1176.00(-19.68%)
Jul 17, 2020 5592 8064 5352 5976 2,133 +504.00(+9.21%)
Jul 16, 2020 5016 5496 4896 5472 183 +696.00(+14.57%)
Jul 15, 2020 4872 4944 4728 4776 75 -96.00(-1.97%)
Jul 14, 2020 4752 5616 4680 4872 435 +96.00(+2.01%)
Jul 13, 2020 4656 4920 4632 4776 38 +48.00(+1.02%)
Jul 10, 2020 4824 4872 4656 4728 44 -168.00(-3.43%)
Jul 09, 2020 4728 4920 4608 4896 40 +240.00(+5.15%)
Jul 08, 2020 4776 4848 4656 4656 49 -216.00(-4.43%)
Jul 07, 2020 4872 4968 4728 4872 36 -48.00(-0.98%)
Jul 06, 2020 4944 5136 4680 4920 91 +144.00(+3.02%)
Jul 02, 2020 4848 4944 4608 4776 56 -96.00(-1.97%)
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.