Senestech Inc (NQ: SNES )

1.810 USD -0.040 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 1.900 1.900 1.770 1.810 249,767 -0.04(-2.16%)
Jun 10, 2021 1.780 1.860 1.760 1.850 325,109 +0.07(+3.93%)
Jun 09, 2021 1.740 1.790 1.710 1.780 288,737 +0.07(+4.09%)
Jun 08, 2021 1.720 1.746 1.690 1.710 188,515 -0.01(-0.58%)
Jun 07, 2021 1.730 1.740 1.690 1.720 153,498 +0.01(+0.58%)
Jun 04, 2021 1.710 1.740 1.680 1.710 263,799 +0.01(+0.59%)
Jun 03, 2021 1.660 1.710 1.640 1.700 294,288 +0.03(+1.80%)
Jun 02, 2021 1.690 1.700 1.620 1.670 289,059 -0.01(-0.60%)
Jun 01, 2021 1.640 1.710 1.620 1.680 295,832 +0.06(+3.70%)
May 28, 2021 1.630 1.660 1.590 1.620 146,861 -0.01(-0.61%)
May 27, 2021 1.560 1.660 1.560 1.630 192,113 +0.06(+3.82%)
May 26, 2021 1.530 1.600 1.530 1.570 123,698 +0.03(+1.95%)
May 25, 2021 1.570 1.620 1.540 1.540 272,299 -0.05(-3.14%)
May 24, 2021 1.650 1.650 1.580 1.590 100,134 -0.03(-1.85%)
May 21, 2021 1.620 1.650 1.590 1.620 175,972 +0.00(+0.00%)
May 20, 2021 1.590 1.640 1.542 1.620 319,324 +0.02(+1.55%)
May 19, 2021 1.550 1.640 1.520 1.595 141,094 -0.02(-1.52%)
May 18, 2021 1.500 1.640 1.480 1.620 336,383 +0.13(+8.72%)
May 17, 2021 1.450 1.500 1.420 1.490 300,866 +0.07(+4.93%)
May 14, 2021 1.470 1.520 1.420 1.420 351,138 -0.11(-7.19%)
May 13, 2021 1.490 1.550 1.430 1.530 307,150 +0.03(+2.00%)
May 12, 2021 1.530 1.560 1.490 1.500 254,330 -0.04(-2.60%)
May 11, 2021 1.510 1.570 1.480 1.540 252,683 +0.02(+1.32%)
May 10, 2021 1.530 1.575 1.490 1.520 196,567 -0.01(-0.65%)
May 07, 2021 1.500 1.565 1.500 1.530 95,971 +0.03(+2.00%)
May 06, 2021 1.540 1.600 1.480 1.500 249,197 -0.06(-3.85%)
May 05, 2021 1.510 1.660 1.500 1.560 679,381 +0.04(+2.63%)
May 04, 2021 1.600 1.600 1.480 1.520 213,879 -0.07(-4.40%)
May 03, 2021 1.590 1.610 1.560 1.590 101,713 +0.03(+1.92%)
Apr 30, 2021 1.620 1.636 1.550 1.560 174,300 -0.05(-3.11%)
Apr 29, 2021 1.650 1.670 1.590 1.610 173,537 -0.06(-3.59%)
Apr 28, 2021 1.620 1.710 1.600 1.670 261,776 +0.03(+1.83%)
Apr 27, 2021 1.650 1.660 1.600 1.640 110,091 +0.00(+0.00%)
Apr 26, 2021 1.630 1.670 1.610 1.640 170,155 +0.03(+1.86%)
Apr 23, 2021 1.610 1.640 1.580 1.610 141,600 +0.01(+0.63%)
Apr 22, 2021 1.560 1.630 1.520 1.600 221,270 +0.06(+3.90%)
Apr 21, 2021 1.420 1.590 1.420 1.540 290,317 +0.10(+6.94%)
Apr 20, 2021 1.570 1.570 1.410 1.440 492,947 -0.11(-7.10%)
Apr 19, 2021 1.460 1.560 1.420 1.550 270,660 +0.08(+5.44%)
Apr 16, 2021 1.500 1.522 1.435 1.470 466,000 -0.03(-2.00%)
Apr 15, 2021 1.590 1.590 1.500 1.500 271,801 -0.07(-4.46%)
Apr 14, 2021 1.560 1.620 1.540 1.570 240,076 -0.01(-0.63%)
Apr 13, 2021 1.550 1.590 1.500 1.580 365,554 +0.01(+0.64%)
Apr 12, 2021 1.680 1.680 1.560 1.570 400,033 -0.12(-7.10%)
Apr 09, 2021 1.760 1.760 1.630 1.690 457,000 -0.06(-3.43%)
Apr 08, 2021 1.690 1.770 1.680 1.750 401,706 +0.06(+3.55%)
Apr 07, 2021 1.730 1.770 1.670 1.690 325,462 -0.06(-3.43%)
Apr 06, 2021 1.700 1.780 1.700 1.750 316,396 +0.01(+0.57%)
Apr 05, 2021 1.840 1.840 1.700 1.740 631,920 -0.10(-5.43%)
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.