Senestech Inc (NQ: SNES )

0.6825 -0.0155 (-2.22%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 37.20 38.10 32.60 35.80 72,615 -2.60(-6.77%)
Feb 25, 2021 40.80 40.80 37.00 38.40 54,391 -2.00(-4.95%)
Feb 24, 2021 39.80 43.00 39.40 40.40 78,393 +0.00(+0.00%)
Feb 23, 2021 38.40 44.60 36.20 40.40 199,920 -0.40(-0.98%)
Feb 22, 2021 40.40 42.80 38.00 40.80 108,666 +0.00(+0.00%)
Feb 19, 2021 40.40 41.80 39.20 40.80 58,160 +0.20(+0.49%)
Feb 18, 2021 44.60 45.20 39.00 40.60 89,088 -2.60(-6.02%)
Feb 17, 2021 43.60 45.80 41.20 43.20 65,249 +0.40(+0.93%)
Feb 16, 2021 48.40 49.00 42.80 42.80 95,230 -2.80(-6.14%)
Feb 12, 2021 47.60 48.60 44.20 45.60 101,580 +1.40(+3.17%)
Feb 11, 2021 44.80 47.00 43.60 44.20 71,019 +1.20(+2.79%)
Feb 10, 2021 47.00 52.00 42.40 43.00 107,876 -1.80(-4.02%)
Feb 09, 2021 44.00 45.60 42.40 44.80 46,063 +2.80(+6.67%)
Feb 08, 2021 43.20 44.00 41.20 42.00 47,870 +0.20(+0.48%)
Feb 05, 2021 39.80 43.00 38.61 41.80 31,725 +2.20(+5.56%)
Feb 04, 2021 41.60 41.60 38.60 39.60 19,889 -0.80(-1.98%)
Feb 03, 2021 40.00 43.00 39.20 40.40 65,263 +1.80(+4.66%)
Feb 02, 2021 39.60 39.80 37.00 38.60 20,563 -2.40(-5.85%)
Feb 01, 2021 35.80 42.00 35.60 41.00 46,795 +5.40(+15.17%)
Jan 29, 2021 38.00 38.20 35.20 35.60 25,550 -2.40(-6.32%)
Jan 28, 2021 38.00 39.20 35.40 38.00 37,515 -0.80(-2.06%)
Jan 27, 2021 45.00 45.00 37.00 38.80 78,873 -6.60(-14.54%)
Jan 26, 2021 46.40 47.60 44.40 45.40 21,523 +0.00(+0.00%)
Jan 25, 2021 44.80 47.80 42.40 45.40 27,345 +1.60(+3.65%)
Jan 22, 2021 44.00 44.60 42.00 43.80 16,645 +0.20(+0.46%)
Jan 21, 2021 43.60 46.40 42.00 43.60 21,879 +0.20(+0.46%)
Jan 20, 2021 47.60 47.80 42.60 43.40 54,034 +0.80(+1.88%)
Jan 19, 2021 40.60 44.80 40.00 42.60 38,380 +1.40(+3.40%)
Jan 15, 2021 38.80 41.20 37.20 41.20 33,565 +3.00(+7.85%)
Jan 14, 2021 38.20 38.60 36.80 38.20 6,283 +0.60(+1.60%)
Jan 13, 2021 39.00 39.00 36.40 37.60 7,206 -0.20(-0.53%)
Jan 12, 2021 38.20 39.33 37.00 37.80 7,061 -0.20(-0.53%)
Jan 11, 2021 36.40 39.80 36.00 38.00 17,371 +2.40(+6.74%)
Jan 08, 2021 35.60 37.80 35.00 35.60 9,685 +0.20(+0.56%)
Jan 07, 2021 34.20 36.00 34.20 35.40 6,063 +1.20(+3.51%)
Jan 06, 2021 35.00 37.20 33.20 34.20 17,028 +0.20(+0.59%)
Jan 05, 2021 33.40 35.80 33.00 34.00 10,026 +0.00(+0.00%)
Jan 04, 2021 33.60 34.20 32.00 34.00 10,052 -0.50(-1.45%)
Dec 31, 2020 34.50 34.50 34.50 19,139 -0.30(-0.86%)
Dec 30, 2020 36.40 37.20 33.40 34.80 19,139 -1.60(-4.40%)
Dec 29, 2020 35.00 37.80 33.40 36.40 16,241 +1.40(+4.00%)
Dec 28, 2020 32.80 40.00 32.00 35.00 60,392 +2.00(+6.06%)
Dec 24, 2020 33.80 34.20 31.00 33.00 17,705 -1.40(-4.07%)
Dec 23, 2020 30.80 36.00 30.80 34.40 48,123 +3.20(+10.26%)
Dec 22, 2020 32.00 32.16 29.00 31.20 21,989 -0.80(-2.50%)
Dec 21, 2020 29.20 42.60 28.60 32.00 343,605 +3.60(+12.68%)
Dec 18, 2020 28.60 29.40 28.40 28.40 11,335 -1.00(-3.40%)
Dec 17, 2020 29.00 29.40 28.69 29.40 5,115 +0.00(+0.00%)
Dec 16, 2020 29.20 29.40 28.20 29.40 4,100 +0.20(+0.68%)
Dec 15, 2020 29.00 29.40 28.60 29.20 4,269 +0.20(+0.69%)
Dec 14, 2020 29.00 29.60 28.40 29.00 6,093 +0.40(+1.40%)
Dec 11, 2020 29.00 29.00 28.20 28.60 7,925 -0.20(-0.69%)
Dec 10, 2020 28.20 29.40 28.00 28.80 8,849 -0.60(-2.04%)
Dec 09, 2020 30.40 31.00 28.00 29.40 34,670 -1.80(-5.77%)
Dec 08, 2020 32.40 34.40 30.20 31.20 71,681 -5.00(-13.81%)
Dec 07, 2020 31.40 39.20 31.40 36.20 175,563 +4.40(+13.84%)
Dec 04, 2020 30.80 31.80 30.40 31.80 2,015 +0.60(+1.92%)
Dec 03, 2020 30.00 31.80 30.00 31.20 3,004 +0.00(+0.00%)
Dec 02, 2020 31.20 31.80 28.40 31.20 6,512 -0.60(-1.89%)
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.