Senestech Inc (NQ: SNES )

1.790 USD -0.130 (-6.77%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.810 1.870 1.800 1.800 103,900 -0.03(-1.64%)
Jul 30, 2020 1.870 1.880 1.810 1.830 85,645 -0.01(-0.54%)
Jul 29, 2020 1.820 1.900 1.800 1.840 102,878 +0.02(+1.10%)
Jul 28, 2020 1.900 1.910 1.750 1.820 230,424 -0.09(-4.71%)
Jul 27, 2020 1.950 2.000 1.850 1.910 183,753 -0.06(-3.05%)
Jul 24, 2020 1.970 2.020 1.890 1.970 122,700 +0.02(+1.03%)
Jul 23, 2020 1.980 2.020 1.830 1.950 254,504 -0.03(-1.52%)
Jul 22, 2020 2.030 2.070 1.960 1.980 238,340 -0.05(-2.46%)
Jul 21, 2020 2.120 2.350 1.930 2.030 376,717 +0.03(+1.50%)
Jul 20, 2020 2.350 2.570 1.830 2.000 1,257,299 -0.49(-19.68%)
Jul 17, 2020 2.330 3.360 2.230 2.490 5,120,300 +0.21(+9.21%)
Jul 16, 2020 2.090 2.290 2.040 2.280 441,059 +0.29(+14.57%)
Jul 15, 2020 2.030 2.060 1.970 1.990 180,695 -0.04(-1.97%)
Jul 14, 2020 1.980 2.340 1.950 2.030 1,044,147 +0.04(+2.01%)
Jul 13, 2020 1.940 2.050 1.930 1.990 93,465 +0.02(+1.02%)
Jul 10, 2020 2.010 2.030 1.940 1.970 106,000 -0.07(-3.43%)
Jul 09, 2020 1.970 2.050 1.920 2.040 97,486 +0.10(+5.15%)
Jul 08, 2020 1.990 2.020 1.940 1.940 119,547 -0.09(-4.43%)
Jul 07, 2020 2.030 2.070 1.970 2.030 88,774 -0.02(-0.98%)
Jul 06, 2020 2.060 2.140 1.950 2.050 220,787 +0.06(+3.02%)
Jul 02, 2020 2.020 2.060 1.920 1.990 136,300 -0.04(-1.97%)
Jul 01, 2020 2.080 2.090 1.890 2.030 228,043 +0.03(+1.50%)
Jun 30, 2020 2.080 2.100 2.000 2.000 152,669 -0.07(-3.38%)
Jun 29, 2020 2.100 2.270 2.010 2.070 301,250 -0.03(-1.43%)
Jun 26, 2020 2.030 2.140 1.970 2.100 240,200 +0.02(+0.96%)
Jun 25, 2020 2.000 2.170 1.990 2.080 185,358 +0.04(+1.96%)
Jun 24, 2020 2.100 2.120 1.960 2.040 243,362 -0.14(-6.42%)
Jun 23, 2020 1.950 2.490 1.910 2.180 1,393,362 +0.24(+12.37%)
Jun 22, 2020 1.980 2.020 1.840 1.940 123,463 -0.02(-1.02%)
Jun 19, 2020 2.070 2.090 1.960 1.960 144,400 -0.11(-5.31%)
Jun 18, 2020 2.100 2.270 1.980 2.070 494,281 -0.03(-1.43%)
Jun 17, 2020 1.870 2.250 1.860 2.100 795,328 +0.22(+11.70%)
Jun 16, 2020 1.850 1.920 1.760 1.880 108,893 +0.06(+3.30%)
Jun 15, 2020 1.810 1.840 1.600 1.820 194,886 +0.00(+0.00%)
Jun 12, 2020 1.930 1.950 1.800 1.820 133,900 -0.02(-1.09%)
Jun 11, 2020 1.970 2.050 1.780 1.840 292,343 -0.23(-11.11%)
Jun 10, 2020 2.000 2.170 1.960 2.070 264,829 +0.08(+4.02%)
Jun 09, 2020 1.990 2.090 1.950 1.990 185,840 -0.04(-1.97%)
Jun 08, 2020 2.010 2.230 1.910 2.030 773,050 +0.10(+5.18%)
Jun 05, 2020 2.030 2.030 1.830 1.930 398,600 -0.05(-2.53%)
Jun 04, 2020 2.020 2.060 1.910 1.980 227,471 -0.03(-1.49%)
Jun 03, 2020 2.120 2.220 2.000 2.010 393,537 -0.02(-0.99%)
Jun 02, 2020 1.970 2.190 1.900 2.030 443,763 +0.08(+4.10%)
Jun 01, 2020 2.000 2.020 1.850 1.950 239,495 +0.04(+2.09%)
May 29, 2020 1.970 2.300 1.840 1.910 627,100 +0.03(+1.60%)
May 28, 2020 1.890 1.990 1.770 1.880 457,089 +0.05(+2.73%)
May 27, 2020 1.750 1.900 1.650 1.830 379,832 +0.12(+7.02%)
May 26, 2020 1.650 1.710 1.580 1.710 324,709 +0.15(+9.27%)
May 22, 2020 1.510 1.590 1.500 1.565 160,200 +0.01(+0.97%)
May 21, 2020 1.550 1.600 1.500 1.550 133,845 -0.02(-1.27%)
May 20, 2020 1.610 1.610 1.500 1.570 232,982 -0.05(-3.09%)
May 19, 2020 1.500 1.690 1.500 1.620 333,391 +0.12(+8.00%)
May 18, 2020 1.550 1.630 1.320 1.500 636,915 -0.17(-10.18%)
May 15, 2020 1.740 1.800 1.500 1.670 1,183,600 -0.57(-25.45%)
May 14, 2020 2.300 2.300 1.960 2.240 411,088 -0.16(-6.67%)
May 13, 2020 2.470 2.660 2.060 2.400 701,216 -0.26(-9.77%)
May 12, 2020 2.740 3.100 2.520 2.660 2,407,843 +0.11(+4.31%)
May 11, 2020 2.300 2.800 2.150 2.550 3,489,420 +0.40(+18.60%)
May 08, 2020 2.060 2.270 2.060 2.150 223,200 +0.13(+6.44%)
May 07, 2020 2.020 2.342 1.970 2.020 217,920 -0.02(-0.98%)
May 06, 2020 2.150 2.150 1.994 2.040 18,351 -0.04(-1.92%)
May 05, 2020 2.080 2.174 1.985 2.080 102,255 -0.02(-0.95%)
May 04, 2020 2.250 2.250 2.066 2.100 13,108 -0.05(-2.33%)
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.