Senestech Inc (NQ: SNES )

1.970 USD -0.050 (-2.48%)
Streaming Delayed Price Updated: 5:12 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 15.20 16.00 14.00 15.80 9,782 +1.40(+9.72%)
Oct 30, 2018 15.20 15.90 14.00 14.40 20,997 -0.60(-4.00%)
Oct 29, 2018 16.60 16.60 14.68 15.00 22,857 -1.80(-10.71%)
Oct 26, 2018 17.00 17.20 15.80 16.80 17,340 -0.40(-2.33%)
Oct 25, 2018 18.00 18.00 17.00 17.20 14,121 +0.15(+0.88%)
Oct 24, 2018 17.31 18.51 16.51 17.05 19,295 -0.75(-4.21%)
Oct 23, 2018 18.40 20.60 17.20 17.80 66,402 -0.80(-4.30%)
Oct 22, 2018 17.40 20.80 16.82 18.60 79,808 +1.40(+8.14%)
Oct 19, 2018 20.00 22.60 17.00 17.20 143,180 -2.00(-10.42%)
Oct 18, 2018 14.60 23.00 14.60 19.20 340,350 +4.60(+31.51%)
Oct 17, 2018 14.60 14.80 14.00 14.60 3,266 +0.10(+0.68%)
Oct 16, 2018 14.96 15.00 14.02 14.50 6,207 -0.30(-2.01%)
Oct 15, 2018 14.20 15.00 14.20 14.80 6,573 +0.56(+3.93%)
Oct 12, 2018 14.10 14.40 14.00 14.24 5,870 +0.06(+0.42%)
Oct 11, 2018 14.08 14.40 14.00 14.18 3,891 -0.02(-0.14%)
Oct 10, 2018 14.40 14.60 14.00 14.20 10,360 -0.10(-0.70%)
Oct 09, 2018 15.28 16.24 13.80 14.30 11,691 -1.00(-6.54%)
Oct 08, 2018 14.00 16.36 13.60 15.30 47,394 +1.70(+12.50%)
Oct 05, 2018 13.60 14.00 13.20 13.60 7,955 -0.00(-0.01%)
Oct 04, 2018 14.00 14.43 13.40 13.60 7,879 -0.33(-2.35%)
Oct 03, 2018 13.60 14.03 12.80 13.93 9,633 +0.33(+2.43%)
Oct 02, 2018 14.00 14.20 13.60 13.60 9,362 -0.44(-3.16%)
Oct 01, 2018 13.80 15.00 13.60 14.04 7,099 +0.24(+1.77%)
Sep 28, 2018 14.00 15.00 13.00 13.80 13,890 -0.65(-4.47%)
Sep 27, 2018 14.40 15.09 14.00 14.45 9,671 -0.67(-4.41%)
Sep 26, 2018 16.08 16.36 14.80 15.11 10,144 -0.49(-3.13%)
Sep 25, 2018 15.62 16.77 15.60 15.60 10,627 -1.08(-6.47%)
Sep 24, 2018 15.67 16.80 15.14 16.68 19,617 +0.68(+4.25%)
Sep 21, 2018 14.80 20.00 14.70 16.00 96,490 +1.61(+11.16%)
Sep 20, 2018 13.80 14.60 13.40 14.39 6,818 +0.59(+4.30%)
Sep 19, 2018 13.80 14.20 13.40 13.80 7,527 +0.00(+0.01%)
Sep 18, 2018 14.40 14.70 13.69 13.80 7,104 -0.40(-2.83%)
Sep 17, 2018 14.20 14.60 14.00 14.20 4,066 +0.20(+1.43%)
Sep 14, 2018 14.60 14.80 14.00 14.00 8,610 -0.60(-4.11%)
Sep 13, 2018 14.20 15.00 14.20 14.60 6,809 +0.00(+0.00%)
Sep 12, 2018 15.00 15.40 14.20 14.60 9,901 -0.72(-4.70%)
Sep 11, 2018 15.80 16.40 15.00 15.32 13,006 -0.34(-2.18%)
Sep 10, 2018 16.40 17.00 15.40 15.66 9,724 -0.74(-4.50%)
Sep 07, 2018 17.00 17.00 16.00 16.40 6,080 -0.40(-2.38%)
Sep 06, 2018 16.62 17.20 16.62 16.80 9,021 +0.17(+1.05%)
Sep 05, 2018 17.70 17.80 16.60 16.63 15,757 -0.18(-1.05%)
Sep 04, 2018 18.00 18.00 16.80 16.80 14,883 -0.80(-4.53%)
Aug 31, 2018 17.60 17.60 17.60 0 -0.20(-1.12%)
Aug 30, 2018 17.80 18.00 17.40 17.80 7,619 +0.00(+0.00%)
Aug 29, 2018 17.80 17.80 17.00 17.80 7,255 +0.20(+1.14%)
Aug 28, 2018 17.60 18.00 17.00 17.60 10,503 +0.00(+0.00%)
Aug 27, 2018 18.40 18.75 16.50 17.60 16,216 +0.00(+0.00%)
Aug 24, 2018 19.20 19.80 17.60 17.60 29,460 -0.80(-4.35%)
Aug 23, 2018 16.80 20.40 16.80 18.40 74,782 +2.15(+13.20%)
Aug 22, 2018 16.00 17.00 15.56 16.25 16,781 +0.25(+1.59%)
Aug 21, 2018 17.20 17.20 15.40 16.00 24,827 -1.20(-6.98%)
Aug 20, 2018 18.20 18.20 17.00 17.20 23,967 -0.60(-3.37%)
Aug 17, 2018 18.20 18.20 17.60 17.80 11,440 -0.40(-2.20%)
Aug 16, 2018 18.00 18.76 17.30 18.20 26,612 +0.20(+1.11%)
Aug 15, 2018 18.40 19.20 17.20 18.00 33,119 -0.82(-4.37%)
Aug 14, 2018 18.00 19.50 17.20 18.82 61,101 -1.58(-7.74%)
Aug 13, 2018 20.80 21.40 20.20 20.40 31,158 +0.00(+0.00%)
Aug 10, 2018 19.60 21.00 19.00 20.40 18,810 +1.00(+5.15%)
Aug 09, 2018 21.00 21.00 18.00 19.40 36,590 -0.23(-1.18%)
Aug 08, 2018 21.00 21.00 19.60 19.63 16,742 +0.03(+0.16%)
Aug 07, 2018 19.60 22.40 19.00 19.60 66,541 +0.60(+3.16%)
Aug 06, 2018 22.00 22.00 18.00 19.00 87,095 -4.20(-18.10%)
Aug 03, 2018 24.40 25.00 23.20 23.20 27,970 -1.20(-4.92%)
Aug 02, 2018 25.80 26.40 24.40 24.40 31,748 -2.20(-8.27%)
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.