Senestech Inc (NQ: SNES )

1.580 USD +0.010 (+0.64%)
Streaming Delayed Price Updated: 6:36 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2018 25.60 29.40 25.60 26.60 71,884 +2.80(+11.76%)
Jul 31, 2018 25.20 25.60 23.00 23.80 30,647 -1.60(-6.30%)
Jul 30, 2018 26.00 26.00 25.00 25.40 15,878 +0.20(+0.79%)
Jul 27, 2018 26.20 26.20 24.80 25.20 22,080 -1.00(-3.82%)
Jul 26, 2018 26.60 27.00 26.00 26.20 16,643 -0.20(-0.76%)
Jul 25, 2018 27.20 27.60 25.40 26.40 43,493 -1.20(-4.35%)
Jul 24, 2018 30.00 30.35 27.40 27.60 31,110 -2.00(-6.76%)
Jul 23, 2018 31.00 32.00 29.20 29.60 35,144 -2.20(-6.92%)
Jul 20, 2018 31.20 32.80 31.00 31.80 26,467 +0.20(+0.63%)
Jul 19, 2018 32.00 34.80 30.00 31.60 146,922 +2.00(+6.76%)
Jul 18, 2018 30.00 30.00 29.00 29.60 31,113 -1.20(-3.90%)
Jul 17, 2018 32.00 32.20 29.00 30.80 39,695 -1.20(-3.75%)
Jul 16, 2018 35.00 38.40 31.00 32.00 226,111 -0.60(-1.84%)
Jul 13, 2018 32.40 37.00 29.00 32.60 298,740 +5.60(+20.74%)
Jul 12, 2018 26.40 27.40 24.60 27.00 52,131 -0.20(-0.74%)
Jul 11, 2018 30.20 30.80 27.20 27.20 41,320 -3.80(-12.26%)
Jul 10, 2018 32.00 32.20 30.00 31.00 22,588 -1.40(-4.32%)
Jul 09, 2018 33.20 33.75 32.20 32.40 14,685 -0.80(-2.41%)
Jul 06, 2018 34.00 34.80 31.60 33.20 17,822 -0.80(-2.35%)
Jul 05, 2018 31.60 34.00 31.60 34.00 16,678 +2.40(+7.59%)
Jul 03, 2018 31.60 31.60 31.60 0 -0.02(-0.07%)
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.