Senestech Inc (NQ: SNES )

1.759 USD -0.071 (-3.89%)
Streaming Delayed Price Updated: 3:09 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 2.030 2.540 1.950 2.420 4,487 +0.35(+16.91%)
Mar 31, 2020 2.235 2.235 2.070 2.070 4,066 -0.11(-5.05%)
Mar 30, 2020 2.450 2.450 2.000 2.180 7,885 -0.24(-9.92%)
Mar 27, 2020 2.315 2.440 2.221 2.420 8,700 +0.02(+0.83%)
Mar 26, 2020 2.200 2.400 2.035 2.400 12,681 +0.25(+11.89%)
Mar 25, 2020 1.930 2.180 1.850 2.145 13,053 +0.15(+7.25%)
Mar 24, 2020 1.825 2.000 1.814 2.000 6,526 +0.11(+5.82%)
Mar 23, 2020 1.810 2.030 1.670 1.890 10,502 -0.06(-3.08%)
Mar 20, 2020 1.980 2.100 1.910 1.950 8,800 +0.06(+3.17%)
Mar 19, 2020 1.800 1.900 1.700 1.890 6,508 +0.18(+10.53%)
Mar 18, 2020 1.680 1.869 1.620 1.710 14,772 -0.16(-8.56%)
Mar 17, 2020 1.920 2.080 1.780 1.870 26,482 -0.18(-8.78%)
Mar 16, 2020 2.110 2.510 2.050 2.050 26,748 -0.15(-6.82%)
Mar 13, 2020 2.420 2.603 2.190 2.200 13,500 -0.35(-13.73%)
Mar 12, 2020 2.400 2.550 2.120 2.550 29,378 +0.07(+2.82%)
Mar 11, 2020 2.160 2.660 2.080 2.480 48,756 +0.33(+15.35%)
Mar 10, 2020 2.170 2.330 2.060 2.150 15,873 -0.05(-2.27%)
Mar 09, 2020 2.200 2.290 2.000 2.200 69,235 -0.15(-6.38%)
Mar 06, 2020 2.480 2.500 2.170 2.350 130,600 +0.30(+14.63%)
Mar 05, 2020 2.710 3.100 2.050 2.050 873,003 -0.83(-28.82%)
Mar 04, 2020 3.010 3.231 2.800 2.880 43,758 -0.12(-4.00%)
Mar 03, 2020 3.270 3.440 3.000 3.000 15,274 -0.22(-6.83%)
Mar 02, 2020 3.310 3.378 3.055 3.220 33,345 -0.10(-3.01%)
Feb 28, 2020 3.580 3.750 3.290 3.320 32,500 -0.30(-8.29%)
Feb 27, 2020 3.740 3.800 3.510 3.620 11,876 -0.20(-5.24%)
Feb 26, 2020 3.690 3.990 3.600 3.820 28,286 +0.10(+2.69%)
Feb 25, 2020 3.860 3.998 3.640 3.720 21,472 -0.16(-4.12%)
Feb 24, 2020 4.200 4.220 3.628 3.880 54,282 -0.29(-6.95%)
Feb 21, 2020 4.400 4.440 4.030 4.170 17,500 -0.25(-5.66%)
Feb 20, 2020 4.220 4.497 4.200 4.420 26,081 +0.16(+3.63%)
Feb 19, 2020 4.100 4.420 3.610 4.265 52,161 +0.14(+3.52%)
Feb 18, 2020 3.350 4.320 3.289 4.120 79,646 +0.07(+1.73%)
Feb 14, 2020 4.500 4.500 3.860 4.050 79,500 -0.48(-10.60%)
Feb 13, 2020 4.380 4.700 3.850 4.530 222,791 -0.21(-4.43%)
Feb 12, 2020 4.680 4.970 4.500 4.740 146,473 +0.06(+1.28%)
Feb 11, 2020 5.350 5.600 4.620 4.680 192,868 -0.58(-11.03%)
Feb 10, 2020 4.580 5.360 4.500 5.260 267,578 +0.45(+9.36%)
Feb 07, 2020 5.000 5.370 4.500 4.810 114,900 -0.84(-14.87%)
Feb 06, 2020 5.670 6.290 5.480 5.650 79,709 -0.87(-13.34%)
Feb 05, 2020 6.690 11.44 6.056 6.520 324,592 -0.08(-1.21%)
Feb 04, 2020 7.200 8.000 6.400 6.600 28,764 -0.68(-9.34%)
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.