Senestech Inc (NQ: SNES )

2.740 -0.080 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 4560 4584 4224 4272 212 -288.00(-6.32%)
Jan 28, 2021 4560 4704 4248 4560 312 -96.00(-2.06%)
Jan 27, 2021 5400 5400 4440 4656 657 -792.00(-14.54%)
Jan 26, 2021 5568 5712 5328 5448 179 +0.00(+0.00%)
Jan 25, 2021 5376 5736 5088 5448 227 +192.00(+3.65%)
Jan 22, 2021 5280 5352 5040 5256 138 +24.00(+0.46%)
Jan 21, 2021 5232 5568 5040 5232 182 +24.00(+0.46%)
Jan 20, 2021 5712 5736 5112 5208 450 +96.00(+1.88%)
Jan 19, 2021 4872 5376 4800 5112 319 +168.00(+3.40%)
Jan 15, 2021 4656 4944 4464 4944 279 +360.00(+7.85%)
Jan 14, 2021 4584 4632 4416 4584 52 +72.00(+1.60%)
Jan 13, 2021 4680 4680 4368 4512 60 -24.00(-0.53%)
Jan 12, 2021 4584 4720 4440 4536 58 -24.00(-0.53%)
Jan 11, 2021 4368 4776 4320 4560 144 +288.00(+6.74%)
Jan 08, 2021 4272 4536 4200 4272 80 +24.00(+0.56%)
Jan 07, 2021 4104 4320 4104 4248 50 +144.00(+3.51%)
Jan 06, 2021 4200 4464 3984 4104 141 +24.00(+0.59%)
Jan 05, 2021 4008 4296 3960 4080 83 +0.00(+0.00%)
Jan 04, 2021 4032 4104 3840 4080 83 -60.00(-1.45%)
Dec 31, 2020 4140 4140 4140 159 -36.00(-0.86%)
Dec 30, 2020 4368 4464 4008 4176 159 -192.00(-4.40%)
Dec 29, 2020 4200 4536 4008 4368 135 +168.00(+4.00%)
Dec 28, 2020 3936 4800 3840 4200 503 +240.00(+6.06%)
Dec 24, 2020 4056 4104 3720 3960 147 -168.00(-4.07%)
Dec 23, 2020 3696 4320 3696 4128 401 +384.00(+10.26%)
Dec 22, 2020 3840 3859 3480 3744 183 -96.00(-2.50%)
Dec 21, 2020 3504 5112 3432 3840 2,863 +432.00(+12.68%)
Dec 18, 2020 3432 3528 3408 3408 94 -120.00(-3.40%)
Dec 17, 2020 3480 3528 3443 3528 42 +0.00(+0.00%)
Dec 16, 2020 3504 3528 3384 3528 34 +24.00(+0.68%)
Dec 15, 2020 3480 3528 3432 3504 35 +24.00(+0.69%)
Dec 14, 2020 3480 3552 3408 3480 50 +48.00(+1.40%)
Dec 11, 2020 3480 3480 3384 3432 66 -24.00(-0.69%)
Dec 10, 2020 3384 3528 3360 3456 73 -72.00(-2.04%)
Dec 09, 2020 3648 3720 3360 3528 288 -216.00(-5.77%)
Dec 08, 2020 3888 4128 3624 3744 597 -600.00(-13.81%)
Dec 07, 2020 3768 4704 3768 4344 1,463 +528.00(+13.84%)
Dec 04, 2020 3696 3816 3648 3816 16 +72.00(+1.92%)
Dec 03, 2020 3600 3816 3600 3744 25 +0.00(+0.00%)
Dec 02, 2020 3744 3816 3408 3744 54 -72.00(-1.89%)
Dec 01, 2020 3912 3936 3792 3816 31 -48.00(-1.24%)
Nov 30, 2020 4032 4032 3720 3864 36 -144.00(-3.59%)
Nov 27, 2020 3816 4128 3780 4008 61 +247.68(+6.59%)
Nov 25, 2020 3600 3778 3552 3760 82 +184.32(+5.15%)
Nov 24, 2020 3456 3600 3384 3576 65 +120.00(+3.47%)
Nov 23, 2020 3456 3456 3360 3456 38 -24.00(-0.69%)
Nov 20, 2020 3439 3600 3408 3480 74 +24.00(+0.69%)
Nov 19, 2020 3408 3456 3336 3456 15 +72.00(+2.13%)
Nov 18, 2020 3312 3408 3300 3384 32 +96.00(+2.92%)
Nov 17, 2020 3360 3360 3264 3288 15 -72.00(-2.14%)
Nov 16, 2020 3456 3456 3288 3360 35 +24.00(+0.72%)
Nov 13, 2020 3360 3420 3264 3336 54 -48.00(-1.42%)
Nov 12, 2020 3360 3432 3312 3384 23 +0.00(+0.00%)
Nov 11, 2020 3480 3480 3312 3384 49 -96.00(-2.76%)
Nov 10, 2020 3432 3528 3408 3480 36 +48.00(+1.40%)
Nov 09, 2020 3408 3456 3288 3432 38 +72.00(+2.14%)
Nov 06, 2020 3456 3480 3264 3360 51 -24.00(-0.71%)
Nov 05, 2020 3312 3435 3264 3384 33 +24.00(+0.71%)
Nov 04, 2020 3336 3480 3264 3360 25 +0.00(+0.00%)
Nov 03, 2020 3312 3456 3276 3360 32 +0.00(+0.00%)
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.