Senestech Inc (NQ: SNES )

1.553 USD +0.063 (+4.20%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 35.80 36.38 32.00 32.60 33,897 -2.40(-6.86%)
Jun 28, 2018 37.00 37.00 34.60 35.00 25,577 -1.00(-2.78%)
Jun 27, 2018 37.00 38.20 35.20 36.00 29,920 -1.20(-3.23%)
Jun 26, 2018 38.20 38.40 36.82 37.20 41,885 -1.20(-3.12%)
Jun 25, 2018 39.00 40.78 37.80 38.40 34,468 +0.00(+0.00%)
Jun 22, 2018 40.00 40.80 36.00 38.40 52,781 -2.90(-7.02%)
Jun 21, 2018 42.60 45.60 39.00 41.30 125,632 -0.90(-2.13%)
Jun 20, 2018 38.00 42.40 37.61 42.20 105,972 +5.80(+15.93%)
Jun 19, 2018 35.00 37.00 34.60 36.40 54,906 -0.20(-0.55%)
Jun 18, 2018 33.40 37.80 32.00 36.60 102,709 +3.00(+8.93%)
Jun 15, 2018 32.60 32.60 33.60 28,714 +1.00(+3.07%)
Jun 14, 2018 34.00 34.00 32.00 32.60 38,851 -1.00(-2.98%)
Jun 13, 2018 33.00 34.40 32.00 33.60 38,243 +0.80(+2.44%)
Jun 12, 2018 33.60 35.00 30.80 32.80 76,089 -2.40(-6.82%)
Jun 11, 2018 31.40 36.80 31.40 35.20 341,589 +7.00(+24.82%)
Jun 08, 2018 33.00 33.39 27.20 28.20 125,800 -5.00(-15.06%)
Jun 07, 2018 40.40 40.40 32.80 33.20 114,543 -7.80(-19.02%)
Jun 06, 2018 36.40 41.00 482,290 +4.00(+10.81%)
Jun 05, 2018 28.60 37.80 27.31 37.00 272,290 +9.60(+35.04%)
Jun 04, 2018 29.60 29.79 27.00 27.40 33,680 -0.60(-2.14%)
Jun 01, 2018 28.40 28.40 25.20 28.00 61,190 +1.20(+4.48%)
May 31, 2018 28.60 28.80 26.00 26.80 51,389 -1.40(-4.96%)
May 30, 2018 26.20 28.80 25.43 28.20 105,506 +2.80(+11.02%)
May 29, 2018 23.80 27.00 23.00 25.40 98,535 +1.00(+4.10%)
May 25, 2018 24.40 24.40 24.40 0 -1.00(-3.94%)
May 24, 2018 28.00 31.00 24.60 25.40 195,310 -4.40(-14.77%)
May 23, 2018 31.80 32.00 25.20 29.80 657,398 +4.40(+17.32%)
May 22, 2018 30.60 38.00 24.40 25.40 2,061,690 +0.40(+1.60%)
May 21, 2018 8.000 25.80 7.100 25.00 2,202,703 +18.69(+296.07%)
May 18, 2018 6.960 7.106 6.000 6.312 9,175 -0.18(-2.83%)
May 17, 2018 6.260 6.802 6.040 6.496 5,008 +0.10(+1.60%)
May 16, 2018 7.600 7.600 6.000 6.394 11,293 -0.13(-1.93%)
May 15, 2018 8.600 8.600 6.520 6.520 15,742 -2.08(-24.19%)
May 14, 2018 8.200 8.800 8.200 8.600 11,861 +0.40(+4.91%)
May 11, 2018 8.066 8.398 8.066 8.197 1,868 -0.00(-0.03%)
May 10, 2018 8.600 8.600 8.066 8.200 2,537 -0.40(-4.65%)
May 09, 2018 8.800 8.800 8.024 8.600 4,272 -0.11(-1.29%)
May 08, 2018 8.464 9.600 8.464 8.712 9,234 -0.11(-1.22%)
May 07, 2018 9.200 9.200 8.400 8.820 2,813 -0.18(-2.00%)
May 04, 2018 9.020 9.200 8.262 9.000 2,161 -0.05(-0.55%)
May 03, 2018 9.200 9.200 8.622 9.050 3,043 +0.69(+8.20%)
May 02, 2018 9.200 9.200 8.364 8.364 1,967 -0.64(-7.07%)
May 01, 2018 8.800 9.000 8.800 9.000 1,607 +0.00(+0.00%)
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%)
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.