Senestech Inc (NQ: SNES )

1.690 USD -0.060 (-3.43%)
Official Closing Price Updated: 7:57 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 2.150 2.150 2.010 2.150 42,700 +0.00(+0.00%)
Apr 30, 2020 2.250 2.295 2.080 2.150 73,447 -0.11(-4.87%)
Apr 29, 2020 2.450 2.550 2.190 2.260 100,052 -0.15(-6.26%)
Apr 28, 2020 2.390 2.500 2.300 2.411 31,787 +0.01(+0.46%)
Apr 27, 2020 2.500 2.870 2.360 2.400 63,939 +0.00(+0.00%)
Apr 24, 2020 2.430 2.580 2.230 2.400 45,700 -0.04(-1.64%)
Apr 23, 2020 2.750 2.750 2.390 2.440 62,942 -0.06(-2.40%)
Apr 22, 2020 2.500 3.010 2.500 2.500 85,261 -0.55(-18.03%)
Apr 21, 2020 3.190 3.215 2.550 3.050 152,371 +0.03(+0.99%)
Apr 20, 2020 3.550 3.689 3.000 3.020 76,541 -0.43(-12.46%)
Apr 17, 2020 3.990 3.990 3.310 3.450 48,000 -0.43(-11.08%)
Apr 16, 2020 3.500 4.000 3.230 3.880 75,333 +0.33(+9.30%)
Apr 15, 2020 3.230 4.240 3.210 3.550 143,944 +0.31(+9.64%)
Apr 14, 2020 3.390 3.790 2.930 3.238 45,303 -0.13(-3.92%)
Apr 13, 2020 2.800 3.458 2.518 3.370 68,872 +0.69(+25.67%)
Apr 09, 2020 2.730 2.750 2.500 2.682 7,100 -0.05(-1.77%)
Apr 08, 2020 2.390 2.920 2.360 2.730 34,949 +0.42(+18.18%)
Apr 07, 2020 2.340 2.493 2.310 2.310 7,973 -0.13(-5.33%)
Apr 06, 2020 2.210 2.449 2.190 2.440 11,458 +0.18(+7.96%)
Apr 03, 2020 2.210 2.330 2.070 2.260 14,000 -0.09(-3.83%)
Apr 02, 2020 2.090 2.400 2.090 2.350 53,169 -0.07(-2.89%)
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.