Senestech Inc (NQ: SNES )

1.570 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 118.00 119.20 113.77 114.00 1,274 -3.60(-3.06%)
Jun 29, 2017 118.00 124.80 117.23 117.60 295 +0.40(+0.34%)
Jun 28, 2017 120.20 120.60 117.00 117.20 198 -5.04(-4.12%)
Jun 27, 2017 123.80 124.00 122.24 122.24 120 +1.24(+1.02%)
Jun 26, 2017 128.00 128.00 119.20 121.00 208 -5.80(-4.57%)
Jun 23, 2017 122.20 126.80 122.00 126.80 2,767 +5.80(+4.79%)
Jun 22, 2017 121.90 125.00 117.00 121.00 2,029 +2.00(+1.68%)
Jun 21, 2017 121.40 121.40 112.80 119.00 211 -1.00(-0.83%)
Jun 20, 2017 128.00 128.00 119.00 120.00 341 +0.08(+0.07%)
Jun 19, 2017 125.00 125.00 119.00 119.92 429 -3.88(-3.13%)
Jun 16, 2017 112.40 125.00 112.40 123.80 733 +10.90(+9.65%)
Jun 15, 2017 118.00 118.50 112.20 112.90 592 -6.90(-5.76%)
Jun 14, 2017 124.80 124.80 118.00 119.80 615 -4.40(-3.54%)
Jun 13, 2017 130.00 130.00 123.60 124.20 448 +0.60(+0.49%)
Jun 12, 2017 117.00 129.80 113.00 123.60 685 +9.60(+8.42%)
Jun 09, 2017 119.39 119.39 113.00 114.00 938 +1.80(+1.60%)
Jun 08, 2017 115.00 116.80 107.00 112.20 3,168 +2.20(+2.00%)
Jun 07, 2017 97.69 110.00 97.69 110.00 2,632 +12.40(+12.70%)
Jun 06, 2017 100.20 102.34 97.00 97.60 698 -2.40(-2.40%)
Jun 05, 2017 119.80 120.00 100.00 100.00 1,516 -18.20(-15.40%)
Jun 02, 2017 122.00 123.20 110.20 118.20 1,418 -3.20(-2.64%)
Jun 01, 2017 132.80 132.80 121.00 121.40 695 -0.60(-0.49%)
May 31, 2017 124.60 129.31 117.20 122.00 1,072 +1.60(+1.33%)
May 30, 2017 135.80 135.80 120.40 120.40 359 -9.80(-7.53%)
May 26, 2017 136.80 140.68 130.00 130.20 546 -6.60(-4.82%)
May 25, 2017 140.43 140.43 136.80 136.80 697 -4.20(-2.98%)
May 24, 2017 138.00 142.00 138.00 141.00 421 +1.80(+1.29%)
May 23, 2017 137.23 142.00 137.23 139.20 258 -1.60(-1.14%)
May 22, 2017 141.80 143.00 136.80 140.80 133 +1.00(+0.72%)
May 19, 2017 141.80 143.48 139.80 139.80 335 +3.20(+2.34%)
May 18, 2017 147.80 159.22 136.40 136.60 546 -5.00(-3.53%)
May 17, 2017 154.11 154.11 141.60 141.60 40 -18.20(-11.39%)
May 16, 2017 155.00 159.80 155.00 159.80 558 +4.80(+3.10%)
May 15, 2017 147.60 155.83 146.60 155.00 1,064 +7.60(+5.16%)
May 12, 2017 145.00 147.40 138.60 147.40 303 +9.60(+6.97%)
May 11, 2017 139.60 145.00 134.20 137.80 424 -1.80(-1.29%)
May 10, 2017 144.80 144.80 133.80 139.60 748 +6.80(+5.12%)
May 09, 2017 135.00 139.96 130.20 132.80 817 -2.80(-2.06%)
May 08, 2017 140.80 146.58 133.80 135.60 1,539 -12.40(-8.38%)
May 05, 2017 131.80 148.00 130.00 148.00 1,123 +16.40(+12.46%)
May 04, 2017 130.20 131.60 128.20 131.60 3,103 +1.40(+1.08%)
May 03, 2017 136.40 136.40 129.60 130.20 1,882 -6.20(-4.55%)
May 02, 2017 139.60 142.80 136.40 136.40 1,357 -5.00(-3.54%)
May 01, 2017 144.60 159.80 139.60 141.40 739 -1.60(-1.12%)
Apr 28, 2017 143.00 148.00 140.20 143.00 1,199 -2.80(-1.92%)
Apr 27, 2017 149.20 151.78 145.80 145.80 1,666 -1.60(-1.09%)
Apr 26, 2017 149.14 151.73 147.40 147.40 1,154 -5.80(-3.79%)
Apr 25, 2017 160.00 160.00 153.20 153.20 68 +2.56(+1.70%)
Apr 24, 2017 152.60 159.00 149.80 150.64 644 -2.16(-1.41%)
Apr 21, 2017 155.00 156.80 150.40 152.80 386 +0.00(+0.00%)
Apr 20, 2017 156.00 160.00 151.40 152.80 1,068 -1.20(-0.78%)
Apr 19, 2017 160.00 162.00 154.00 154.00 356 -6.00(-3.75%)
Apr 18, 2017 163.60 164.00 157.57 160.00 940 -1.00(-0.62%)
Apr 17, 2017 164.00 164.00 160.60 161.00 408 +1.00(+0.62%)
Apr 13, 2017 160.00 160.00 158.00 160.00 624 -1.60(-0.99%)
Apr 12, 2017 164.67 164.67 158.60 161.60 172 +2.60(+1.64%)
Apr 11, 2017 162.60 163.00 158.63 159.00 177 +2.00(+1.27%)
Apr 10, 2017 162.80 169.76 157.00 157.00 403 -2.80(-1.75%)
Apr 07, 2017 157.70 161.20 157.70 159.80 211 +1.40(+0.88%)
Apr 06, 2017 157.60 160.00 156.20 158.40 914 -1.40(-0.88%)
Apr 05, 2017 159.80 160.81 156.40 159.80 584 +0.20(+0.13%)
Apr 04, 2017 162.00 163.60 159.60 159.60 451 -0.40(-0.25%)
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.