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 (%)
Jul 31, 2017 1340 1444 1308 1372 144 +80.04(+6.20%)
Jul 28, 2017 1256 1342 1256 1292 73 +91.96(+7.66%)
Jul 27, 2017 1380 1380 1180 1200 356 -56.00(-4.46%)
Jul 26, 2017 1228 1364 1178 1256 389 +136.00(+12.14%)
Jul 25, 2017 1424 1436 1048 1120 715 -341.52(-23.37%)
Jul 24, 2017 1680 1680 1404 1462 88 -210.48(-12.59%)
Jul 21, 2017 1696 1713 1600 1672 78 +12.00(+0.72%)
Jul 20, 2017 1660 1712 1553 1660 41 -4.00(-0.24%)
Jul 19, 2017 1800 1800 1656 1664 40 -120.00(-6.73%)
Jul 18, 2017 2020 2020 1726 1784 99 -196.00(-9.90%)
Jul 17, 2017 2060 2060 1897 1980 79 -68.00(-3.32%)
Jul 14, 2017 2132 2132 2028 2048 9 +18.00(+0.89%)
Jul 13, 2017 2120 2208 2030 2030 90 -118.00(-5.49%)
Jul 12, 2017 2140 2228 2084 2148 148 +16.00(+0.75%)
Jul 11, 2017 2277 2277 2076 2132 49 -72.00(-3.27%)
Jul 10, 2017 2300 2352 2148 2204 99 +44.00(+2.04%)
Jul 07, 2017 2048 2160 2016 2160 75 +116.00(+5.68%)
Jul 06, 2017 2068 2133 2044 2044 13 -44.00(-2.11%)
Jul 05, 2017 2276 2449 2088 2088 66 -151.00(-6.74%)
Jul 03, 2017 2384 2400 2239 2239 85 -41.00(-1.80%)
Jun 30, 2017 2360 2384 2275 2280 63 -72.00(-3.06%)
Jun 29, 2017 2360 2496 2345 2352 14 +8.00(+0.34%)
Jun 28, 2017 2404 2412 2340 2344 9 -100.76(-4.12%)
Jun 27, 2017 2476 2480 2445 2445 6 +24.76(+1.02%)
Jun 26, 2017 2560 2560 2384 2420 10 -116.00(-4.57%)
Jun 23, 2017 2444 2536 2440 2536 138 +116.00(+4.79%)
Jun 22, 2017 2438 2500 2340 2420 101 +40.00(+1.68%)
Jun 21, 2017 2428 2428 2256 2380 10 -20.00(-0.83%)
Jun 20, 2017 2560 2560 2380 2400 17 +1.60(+0.07%)
Jun 19, 2017 2500 2500 2380 2398 21 -77.60(-3.13%)
Jun 16, 2017 2248 2500 2248 2476 36 +218.00(+9.65%)
Jun 15, 2017 2360 2370 2244 2258 29 -138.00(-5.76%)
Jun 14, 2017 2496 2496 2360 2396 30 -88.00(-3.54%)
Jun 13, 2017 2600 2600 2472 2484 22 +12.00(+0.49%)
Jun 12, 2017 2340 2596 2260 2472 34 +192.00(+8.42%)
Jun 09, 2017 2388 2388 2260 2280 46 +36.00(+1.60%)
Jun 08, 2017 2300 2336 2140 2244 158 +44.00(+2.00%)
Jun 07, 2017 1954 2200 1954 2200 131 +248.00(+12.70%)
Jun 06, 2017 2004 2047 1940 1952 34 -48.00(-2.40%)
Jun 05, 2017 2396 2400 2000 2000 75 -364.00(-15.40%)
Jun 02, 2017 2440 2464 2204 2364 70 -64.00(-2.64%)
Jun 01, 2017 2656 2656 2420 2428 34 -12.00(-0.49%)
May 31, 2017 2492 2586 2344 2440 53 +32.00(+1.33%)
May 30, 2017 2716 2716 2408 2408 17 -196.00(-7.53%)
May 26, 2017 2736 2814 2600 2604 27 -132.00(-4.82%)
May 25, 2017 2809 2809 2736 2736 34 -84.00(-2.98%)
May 24, 2017 2760 2840 2760 2820 21 +36.00(+1.29%)
May 23, 2017 2745 2840 2745 2784 12 -32.00(-1.14%)
May 22, 2017 2836 2860 2736 2816 6 +20.00(+0.72%)
May 19, 2017 2836 2870 2796 2796 16 +64.00(+2.34%)
May 18, 2017 2956 3184 2728 2732 27 -100.00(-3.53%)
May 17, 2017 3082 3082 2832 2832 2 -364.00(-11.39%)
May 16, 2017 3100 3196 3100 3196 27 +96.00(+3.10%)
May 15, 2017 2952 3117 2932 3100 53 +152.00(+5.16%)
May 12, 2017 2900 2948 2772 2948 15 +192.00(+6.97%)
May 11, 2017 2792 2900 2684 2756 21 -36.00(-1.29%)
May 10, 2017 2896 2896 2676 2792 37 +136.00(+5.12%)
May 09, 2017 2700 2799 2604 2656 40 -56.00(-2.06%)
May 08, 2017 2816 2932 2676 2712 76 -248.00(-8.38%)
May 05, 2017 2636 2960 2600 2960 56 +328.00(+12.46%)
May 04, 2017 2604 2632 2564 2632 155 +28.00(+1.08%)
May 03, 2017 2728 2728 2592 2604 94 -124.00(-4.55%)
May 02, 2017 2792 2856 2728 2728 67 -100.00(-3.54%)
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.