Senestech Inc (NQ: SNES )

1.440 USD -0.110 (-7.10%)
Official Closing Price Updated: 4:26 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 18.40 18.40 17.60 17.68 11,476 +0.27(+1.56%)
Nov 29, 2017 17.80 18.00 17.40 17.40 4,687 -0.20(-1.14%)
Nov 28, 2017 18.00 18.00 17.40 17.60 5,473 -0.35(-1.93%)
Nov 27, 2017 17.82 18.20 17.18 17.95 12,570 -0.05(-0.28%)
Nov 24, 2017 17.80 18.00 17.60 18.00 14,286 +0.40(+2.26%)
Nov 22, 2017 18.00 18.06 17.20 17.60 29,211 -0.20(-1.11%)
Nov 21, 2017 18.00 18.10 17.40 17.80 51,590 -0.30(-1.65%)
Nov 20, 2017 17.60 18.20 16.20 18.10 71,887 +0.88(+5.09%)
Nov 17, 2017 18.20 18.60 17.22 17.22 162,966 -9.98(-36.68%)
Nov 16, 2017 32.40 33.60 27.00 27.20 30,057 -4.60(-14.47%)
Nov 15, 2017 33.40 33.40 30.80 31.80 7,612 -1.60(-4.79%)
Nov 14, 2017 35.20 35.20 32.20 33.40 4,458 -2.00(-5.65%)
Nov 13, 2017 40.00 40.00 34.60 35.40 7,426 -3.60(-9.23%)
Nov 10, 2017 41.00 41.00 37.80 39.00 6,667 -1.60(-3.94%)
Nov 09, 2017 43.20 43.20 37.20 40.60 19,967 -15.40(-27.50%)
Nov 08, 2017 49.20 77.40 42.00 56.00 58,271 +6.40(+12.90%)
Nov 07, 2017 55.00 57.60 48.80 49.60 9,040 -4.80(-8.82%)
Nov 06, 2017 59.20 59.20 53.00 54.40 5,987 -3.40(-5.88%)
Nov 03, 2017 54.80 62.00 52.22 57.80 21,966 +2.60(+4.71%)
Nov 02, 2017 55.20 57.18 52.60 55.20 4,346 -0.60(-1.08%)
Nov 01, 2017 54.40 56.80 52.40 55.80 6,842 +2.20(+4.10%)
Oct 31, 2017 53.00 53.70 52.20 53.60 4,040 -0.40(-0.74%)
Oct 30, 2017 54.60 54.60 48.20 54.00 8,601 +1.00(+1.89%)
Oct 27, 2017 53.60 54.20 48.40 53.00 11,450 -0.40(-0.75%)
Oct 26, 2017 58.60 64.80 52.00 53.40 54,336 -6.20(-10.40%)
Oct 25, 2017 50.80 60.00 50.80 59.60 57,737 +7.60(+14.62%)
Oct 24, 2017 56.40 60.00 47.40 52.00 97,579 -6.40(-10.96%)
Oct 23, 2017 32.40 69.40 32.40 58.40 645,043 +26.40(+82.50%)
Oct 20, 2017 31.60 33.20 30.00 32.00 1,804 +0.60(+1.91%)
Oct 19, 2017 33.00 33.00 30.42 31.40 1,810 -1.40(-4.27%)
Oct 18, 2017 34.00 34.00 31.00 32.80 2,037 -0.60(-1.80%)
Oct 17, 2017 37.80 37.80 33.20 33.40 2,209 -3.60(-9.73%)
Oct 16, 2017 34.80 41.20 33.20 37.00 5,902 +4.80(+14.91%)
Oct 13, 2017 32.00 37.40 31.60 32.20 3,386 +0.20(+0.63%)
Oct 12, 2017 33.20 34.40 32.20 32.00 1,202 -1.60(-4.76%)
Oct 11, 2017 35.80 36.73 33.60 33.60 1,625 -1.60(-4.55%)
Oct 10, 2017 36.15 36.15 33.60 35.20 1,499 +0.20(+0.57%)
Oct 09, 2017 37.80 37.80 34.00 35.00 3,338 -1.80(-4.89%)
Oct 06, 2017 38.20 38.80 34.02 36.80 4,181 -1.40(-3.66%)
Oct 05, 2017 40.98 40.98 37.20 38.20 2,644 -1.80(-4.50%)
Oct 04, 2017 40.00 41.39 39.60 40.00 1,269 +0.60(+1.52%)
Oct 03, 2017 43.40 44.48 38.40 39.40 2,190 -3.40(-7.94%)
Oct 02, 2017 38.00 46.16 38.00 42.80 4,889 +5.80(+15.68%)
Sep 29, 2017 36.80 39.80 35.29 37.00 1,252 +0.40(+1.09%)
Sep 28, 2017 34.00 37.00 33.40 36.60 1,588 +3.00(+8.93%)
Sep 27, 2017 34.20 34.60 33.60 33.60 1,590 -0.40(-1.18%)
Sep 26, 2017 33.40 34.98 33.40 34.00 1,744 +1.00(+3.03%)
Sep 25, 2017 37.20 39.80 33.00 33.00 1,947 -4.40(-11.76%)
Sep 22, 2017 36.00 37.40 35.60 37.40 1,117 +1.20(+3.31%)
Sep 21, 2017 36.40 37.00 34.00 36.20 2,733 +2.00(+5.85%)
Sep 20, 2017 37.00 37.51 33.00 34.20 2,262 -1.00(-2.84%)
Sep 19, 2017 35.00 37.73 32.40 35.20 9,596 +4.40(+14.29%)
Sep 18, 2017 38.20 38.80 30.80 30.80 10,650 -5.80(-15.85%)
Sep 15, 2017 42.20 43.00 36.60 36.60 5,930 -5.40(-12.86%)
Sep 14, 2017 42.81 46.20 42.00 42.00 4,627 +1.00(+2.44%)
Sep 13, 2017 41.00 43.40 40.40 41.00 2,734 -0.60(-1.44%)
Sep 12, 2017 43.00 43.40 41.40 41.60 1,951 -2.20(-5.02%)
Sep 11, 2017 44.20 45.00 43.20 43.80 1,248 +0.60(+1.39%)
Sep 08, 2017 44.00 44.60 42.30 43.20 1,037 -1.60(-3.57%)
Sep 07, 2017 44.80 45.00 43.70 44.80 834 +0.00(+0.00%)
Sep 06, 2017 44.49 46.50 43.60 44.80 2,974 +0.00(+0.00%)
Sep 05, 2017 46.20 49.00 44.00 44.80 4,680 -2.00(-4.27%)
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.