Senestech Inc (NQ: SNES )

1.610 USD -0.060 (-3.59%)
Official Closing Price Updated: 4:32 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 1.680 1.680 1.550 1.610 86,566 -0.06(-3.59%)
Nov 27, 2020 1.590 1.720 1.575 1.670 146,500 +0.10(+6.59%)
Nov 25, 2020 1.500 1.574 1.480 1.567 197,300 +0.08(+5.15%)
Nov 24, 2020 1.440 1.500 1.410 1.490 156,750 +0.05(+3.47%)
Nov 23, 2020 1.440 1.440 1.400 1.440 93,292 -0.01(-0.69%)
Nov 20, 2020 1.433 1.500 1.420 1.450 179,400 +0.01(+0.69%)
Nov 19, 2020 1.420 1.440 1.390 1.440 38,053 +0.03(+2.13%)
Nov 18, 2020 1.380 1.420 1.375 1.410 77,112 +0.04(+2.92%)
Nov 17, 2020 1.400 1.400 1.360 1.370 38,367 -0.03(-2.14%)
Nov 16, 2020 1.440 1.440 1.370 1.400 84,444 +0.01(+0.72%)
Nov 13, 2020 1.400 1.425 1.360 1.390 130,600 -0.02(-1.42%)
Nov 12, 2020 1.400 1.430 1.380 1.410 57,565 +0.00(+0.00%)
Nov 11, 2020 1.450 1.450 1.380 1.410 118,388 -0.04(-2.76%)
Nov 10, 2020 1.430 1.470 1.420 1.450 88,617 +0.02(+1.40%)
Nov 09, 2020 1.420 1.440 1.370 1.430 93,493 +0.03(+2.14%)
Nov 06, 2020 1.440 1.450 1.360 1.400 123,000 -0.01(-0.71%)
Nov 05, 2020 1.380 1.431 1.360 1.410 81,165 +0.01(+0.71%)
Nov 04, 2020 1.390 1.450 1.360 1.400 60,908 +0.00(+0.00%)
Nov 03, 2020 1.380 1.440 1.365 1.400 78,186 +0.00(+0.00%)
Nov 02, 2020 1.410 1.430 1.350 1.400 47,240 -0.01(-0.71%)
Oct 30, 2020 1.450 1.470 1.380 1.410 86,400 -0.05(-3.42%)
Oct 29, 2020 1.420 1.460 1.380 1.460 95,876 +0.10(+7.35%)
Oct 28, 2020 1.400 1.430 1.330 1.360 264,714 -0.09(-6.21%)
Oct 27, 2020 1.500 1.560 1.420 1.450 200,131 -0.02(-1.36%)
Oct 26, 2020 1.700 1.710 1.390 1.470 735,066 -0.28(-16.00%)
Oct 23, 2020 1.700 3.200 1.680 1.750 11,541,800 +0.15(+9.37%)
Oct 22, 2020 1.780 1.780 1.500 1.600 125,325 -0.14(-8.05%)
Oct 21, 2020 1.700 1.770 1.685 1.740 25,729 +0.08(+4.83%)
Oct 20, 2020 1.730 1.770 1.650 1.660 54,912 -0.07(-4.05%)
Oct 19, 2020 1.830 1.830 1.700 1.730 28,683 -0.10(-5.46%)
Oct 16, 2020 1.800 1.900 1.800 1.830 25,500 +0.01(+0.55%)
Oct 15, 2020 1.900 1.900 1.800 1.820 18,481 -0.06(-3.19%)
Oct 14, 2020 1.930 1.950 1.860 1.880 7,953 +0.00(+0.00%)
Oct 13, 2020 1.900 1.990 1.820 1.880 21,847 -0.02(-1.05%)
Oct 12, 2020 2.020 2.070 1.900 1.900 34,505 -0.02(-1.04%)
Oct 09, 2020 2.020 2.020 1.910 1.920 53,500 -0.09(-4.48%)
Oct 08, 2020 2.040 2.060 1.800 2.010 131,722 +0.02(+1.01%)
Oct 07, 2020 2.210 2.210 1.950 1.990 175,469 -0.13(-6.13%)
Oct 06, 2020 1.760 2.130 1.760 2.120 386,919 +0.36(+20.45%)
Oct 05, 2020 1.780 1.868 1.740 1.760 35,785 -0.02(-1.12%)
Oct 02, 2020 1.700 1.820 1.630 1.780 92,900 +0.02(+1.14%)
Oct 01, 2020 1.880 1.900 1.750 1.760 81,899 -0.12(-6.38%)
Sep 30, 2020 1.850 1.930 1.800 1.880 210,498 +0.06(+3.30%)
Sep 29, 2020 1.780 1.840 1.630 1.820 250,975 +0.10(+5.81%)
Sep 28, 2020 1.850 1.850 1.590 1.720 622,377 +0.13(+8.18%)
Sep 25, 2020 1.500 1.590 1.470 1.590 60,800 +0.08(+5.30%)
Sep 24, 2020 1.600 1.600 1.510 1.510 29,056 -0.08(-5.03%)
Sep 23, 2020 1.520 1.600 1.490 1.590 88,029 +0.09(+6.00%)
Sep 22, 2020 1.510 1.540 1.470 1.500 22,299 +0.00(+0.00%)
Sep 21, 2020 1.550 1.550 1.450 1.500 46,825 -0.07(-4.46%)
Sep 18, 2020 1.580 1.600 1.550 1.570 18,900 -0.02(-1.26%)
Sep 17, 2020 1.520 1.600 1.520 1.590 62,305 +0.05(+3.25%)
Sep 16, 2020 1.610 1.610 1.520 1.540 31,209 -0.07(-4.35%)
Sep 15, 2020 1.560 1.640 1.560 1.610 44,235 +0.02(+1.26%)
Sep 14, 2020 1.580 1.610 1.500 1.590 14,612 -0.02(-1.24%)
Sep 11, 2020 1.620 1.660 1.560 1.610 52,800 -0.04(-2.42%)
Sep 10, 2020 1.550 1.670 1.500 1.650 236,466 +0.15(+10.00%)
Sep 09, 2020 1.490 1.540 1.460 1.500 92,814 +0.00(+0.00%)
Sep 08, 2020 1.490 1.520 1.390 1.500 38,883 +0.01(+0.67%)
Sep 04, 2020 1.520 1.590 1.380 1.490 180,400 -0.03(-1.97%)
Sep 03, 2020 1.460 1.560 1.460 1.520 86,310 +0.06(+4.11%)
Sep 02, 2020 1.600 1.600 1.400 1.460 235,077 +0.01(+0.69%)
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.