Senestech Inc (NQ: SNES )

2.740 -0.080 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 58560 64320 55680 58560 17 -3840.00(-6.15%)
Mar 28, 2019 66240 74400 64320 62400 28 -2880.00(-4.41%)
Mar 27, 2019 61440 66125 60000 65280 9 +3840.00(+6.25%)
Mar 26, 2019 66720 66720 57120 61440 15 -3840.00(-5.88%)
Mar 25, 2019 59520 68160 59040 65280 25 +6240.00(+10.57%)
Mar 22, 2019 60000 60960 58080 59040 6 +1920.00(+3.36%)
Mar 21, 2019 55680 60960 55680 57120 13 +1920.00(+3.48%)
Mar 20, 2019 53280 56640 53280 55200 6 +3360.00(+6.48%)
Mar 19, 2019 53760 57120 51840 51840 9 +0.00(+0.00%)
Mar 18, 2019 54240 56640 51840 51840 6 -1920.00(-3.57%)
Mar 15, 2019 56640 57120 53280 53760 5 -2880.00(-5.08%)
Mar 14, 2019 55200 58560 53280 56640 7 +1920.00(+3.51%)
Mar 13, 2019 48000 55680 48000 54720 12 +4800.00(+9.62%)
Mar 12, 2019 45590 52800 42965 49920 19 +960.00(+1.96%)
Mar 11, 2019 54720 56160 47040 48960 20 -3360.00(-6.42%)
Mar 08, 2019 51840 52800 49440 52320 4 +480.00(+0.93%)
Mar 07, 2019 50400 54720 47520 51840 17 -960.00(-1.82%)
Mar 06, 2019 44160 54240 43200 52800 24 +8697.60(+19.72%)
Mar 05, 2019 43680 44160 41856 44102 1 +1382.40(+3.24%)
Mar 04, 2019 44160 44390 42480 42720 2 -1680.00(-3.78%)
Mar 01, 2019 43920 45360 43728 44400 1 +240.00(+0.54%)
Feb 28, 2019 43680 46080 43680 44160 4 +480.00(+1.10%)
Feb 27, 2019 45120 45120 43675 43680 2 -960.00(-2.15%)
Feb 26, 2019 44160 45600 43680 44640 7 +960.00(+2.20%)
Feb 25, 2019 44160 44160 42720 43680 2 -480.00(-1.09%)
Feb 22, 2019 43680 44160 42000 44160 1 +1296.00(+3.02%)
Feb 21, 2019 42485 43627 41760 42864 0 +624.00(+1.48%)
Feb 20, 2019 44160 44160 42240 42240 2 -1920.00(-4.35%)
Feb 19, 2019 43680 44160 41760 44160 2 +960.00(+2.22%)
Feb 15, 2019 42240 44160 40800 43200 2 +2193.60(+5.35%)
Feb 14, 2019 43680 45120 41006 41006 2 -2673.60(-6.12%)
Feb 13, 2019 42240 44645 42000 43680 3 +1281.60(+3.02%)
Feb 12, 2019 41760 44045 41760 42398 1 +590.40(+1.41%)
Feb 11, 2019 42720 43056 40368 41808 1 +432.00(+1.04%)
Feb 08, 2019 41760 42720 41040 41376 2 -864.00(-2.05%)
Feb 07, 2019 47040 47520 41760 42240 8 -4300.80(-9.24%)
Feb 06, 2019 43200 47520 41803 46541 12 +5740.80(+14.07%)
Feb 05, 2019 38400 41280 38400 40800 3 +1435.20(+3.65%)
Feb 04, 2019 38880 40800 38880 39365 2 +484.80(+1.25%)
Feb 01, 2019 38400 39360 36960 38880 1 +1440.00(+3.85%)
Jan 31, 2019 38400 39360 36960 37440 2 -1036.80(-2.69%)
Jan 30, 2019 38400 39840 36000 38477 1 -643.20(-1.64%)
Jan 29, 2019 39360 40320 38880 39120 1 -240.00(-0.61%)
Jan 28, 2019 39360 39360 37920 39360 0 +1440.00(+3.80%)
Jan 25, 2019 38880 39840 33120 37920 2 -1003.20(-2.58%)
Jan 24, 2019 38880 39840 37920 38923 0 +67.20(+0.17%)
Jan 23, 2019 37920 40061 37920 38856 0 +936.00(+2.47%)
Jan 22, 2019 40320 40320 37646 37920 1 -960.00(-2.47%)
Jan 18, 2019 40320 40320 38400 38880 1 -984.00(-2.47%)
Jan 17, 2019 39581 40320 38880 39864 1 +648.00(+1.65%)
Jan 16, 2019 40656 40656 38885 39216 0 -624.00(-1.57%)
Jan 15, 2019 40320 40800 38405 39840 3 +960.00(+2.47%)
Jan 14, 2019 38400 40320 37440 38880 2 +1440.00(+3.85%)
Jan 11, 2019 36480 37920 36480 37440 0 +960.00(+2.63%)
Jan 10, 2019 37920 37968 36418 36480 1 -72.00(-0.20%)
Jan 09, 2019 39600 39600 34560 36552 2 -2328.00(-5.99%)
Jan 08, 2019 39360 44640 36480 38880 13 +3840.00(+10.96%)
Jan 07, 2019 33120 35520 31680 35040 2 +3840.00(+12.31%)
Jan 04, 2019 30240 32640 30240 31200 0 +480.00(+1.56%)
Jan 03, 2019 33600 33600 30720 30720 1 -2880.00(-8.57%)
Jan 02, 2019 29760 33600 29280 33600 2 +5520.00(+19.66%)
Dec 31, 2018 28320 28800 27360 28080 3 +240.00(+0.86%)
Dec 28, 2018 27360 28320 27360 27840 4 +480.00(+1.75%)
Dec 27, 2018 27360 28800 27360 27360 1 +0.00(+0.00%)
Dec 26, 2018 29635 29635 26880 27360 1 -480.00(-1.72%)
Dec 24, 2018 27360 28320 27360 27840 0 -960.00(-3.33%)
Dec 21, 2018 27360 29760 27360 28800 2 +1171.20(+4.24%)
Dec 20, 2018 29280 29746 26400 27629 2 -1651.20(-5.64%)
Dec 19, 2018 29760 29760 28800 29280 0 +480.00(+1.67%)
Dec 18, 2018 28325 29760 28325 28800 0 +480.00(+1.69%)
Dec 17, 2018 28800 29760 28320 28320 2 -960.00(-3.28%)
Dec 14, 2018 29760 29760 29280 29280 1 -480.00(-1.61%)
Dec 13, 2018 30720 31104 28939 29760 1 -480.00(-1.59%)
Dec 12, 2018 31685 32213 29760 30240 5 -2400.00(-7.35%)
Dec 11, 2018 33600 34560 31200 32640 6 -643.20(-1.93%)
Dec 10, 2018 30240 35520 30240 33283 6 +3043.20(+10.06%)
Dec 07, 2018 32640 32640 30240 30240 1 -734.40(-2.37%)
Dec 06, 2018 32640 32640 30480 30974 1 -1185.60(-3.69%)
Dec 04, 2018 31680 32160 30720 32160 1 +0.00(+0.00%)
Dec 03, 2018 32640 32645 30336 32160 1 +960.00(+3.08%)
Nov 30, 2018 30720 33120 30720 31200 1 -480.00(-1.52%)
Nov 29, 2018 30624 32640 30245 31680 2 +1440.00(+4.76%)
Nov 28, 2018 31728 32256 29174 30240 4 -1497.60(-4.72%)
Nov 27, 2018 31680 32386 31680 31738 1 -1195.20(-3.63%)
Nov 26, 2018 32165 33110 30720 32933 2 -187.20(-0.57%)
Nov 23, 2018 33120 33600 33120 33120 0 +504.00(+1.55%)
Nov 21, 2018 32616 32616 32616 0 +1416.00(+4.54%)
Nov 20, 2018 33120 33768 30725 31200 4 -2208.00(-6.61%)
Nov 19, 2018 33600 35400 33125 33408 2 -672.00(-1.97%)
Nov 16, 2018 33600 35520 33120 34080 2 -9.60(-0.03%)
Nov 15, 2018 34133 35760 34080 34090 2 +0.00(+0.00%)
Nov 14, 2018 37824 37824 32477 34090 6 -4310.40(-11.23%)
Nov 13, 2018 43200 43200 36960 38400 4 -2880.00(-6.98%)
Nov 12, 2018 43200 44160 41280 41280 5 -384.00(-0.92%)
Nov 09, 2018 42240 42480 40320 41664 5 +864.00(+2.12%)
Nov 08, 2018 39360 40800 38880 40800 1 +960.00(+2.41%)
Nov 07, 2018 39360 40800 39360 39840 2 +480.00(+1.22%)
Nov 06, 2018 39360 41035 37925 39360 2 +960.00(+2.50%)
Nov 05, 2018 38434 40080 37920 38400 3 +480.00(+1.27%)
Nov 02, 2018 39840 40320 37680 37920 2 -1017.60(-2.61%)
Nov 01, 2018 36960 40800 35117 38938 4 +1017.60(+2.68%)
Oct 31, 2018 36480 38400 33600 37920 4 +3360.00(+9.72%)
Oct 30, 2018 36480 38160 33600 34560 8 -1440.00(-4.00%)
Oct 29, 2018 39840 39840 35237 36000 9 -4320.00(-10.71%)
Oct 26, 2018 40800 41280 37920 40320 7 -960.00(-2.33%)
Oct 25, 2018 43200 43200 40800 41280 5 +360.00(+0.88%)
Oct 24, 2018 41544 44429 39624 40920 8 -1800.00(-4.21%)
Oct 23, 2018 44160 49440 41280 42720 27 -1920.00(-4.30%)
Oct 22, 2018 41760 49920 40368 44640 33 +3360.00(+8.14%)
Oct 19, 2018 48000 54240 40800 41280 59 -4800.00(-10.42%)
Oct 18, 2018 35040 55200 35040 46080 141 +11040.00(+31.51%)
Oct 17, 2018 35040 35520 33600 35040 1 +235.20(+0.68%)
Oct 16, 2018 35909 36000 33648 34805 2 -715.20(-2.01%)
Oct 15, 2018 34080 36000 34080 35520 2 +1344.00(+3.93%)
Oct 12, 2018 33840 34560 33600 34176 2 +144.00(+0.42%)
Oct 11, 2018 33802 34560 33600 34032 1 -48.00(-0.14%)
Oct 10, 2018 34560 35040 33600 34080 4 -240.00(-0.70%)
Oct 09, 2018 36672 38986 33120 34320 4 -2400.00(-6.54%)
Oct 08, 2018 33600 39264 32645 36720 19 +4080.00(+12.50%)
Oct 05, 2018 32640 33600 31680 32640 3 -4.80(-0.01%)
Oct 04, 2018 33600 34627 32160 32645 3 -787.20(-2.35%)
Oct 03, 2018 32645 33672 30725 33432 4 +792.00(+2.43%)
Oct 02, 2018 33600 34080 32640 32640 3 -1065.60(-3.16%)
Oct 01, 2018 33120 36000 32640 33706 2 +585.60(+1.77%)
Sep 28, 2018 33600 36000 31200 33120 5 -1550.40(-4.47%)
Sep 27, 2018 34560 36221 33600 34670 4 -1598.40(-4.41%)
Sep 26, 2018 38592 39254 35520 36269 4 -1171.20(-3.13%)
Sep 25, 2018 37488 40248 37440 37440 4 -2592.00(-6.47%)
Sep 24, 2018 37598 40320 36336 40032 8 +1632.00(+4.25%)
Sep 21, 2018 35520 48000 35280 38400 40 +3854.40(+11.16%)
Sep 20, 2018 33120 35040 32165 34546 2 +1425.60(+4.30%)
Sep 19, 2018 33120 34080 32160 33120 3 +4.80(+0.01%)
Sep 18, 2018 34560 35270 32851 33115 2 -964.80(-2.83%)
Sep 17, 2018 34080 35040 33600 34080 1 +480.00(+1.43%)
Sep 14, 2018 35040 35520 33600 33600 3 -1440.00(-4.11%)
Sep 13, 2018 34080 36000 34080 35040 2 +0.00(+0.00%)
Sep 12, 2018 36000 36960 34080 35040 4 -1728.00(-4.70%)
Sep 11, 2018 37920 39360 36000 36768 5 -820.80(-2.18%)
Sep 10, 2018 39360 40800 36960 37589 4 -1771.20(-4.50%)
Sep 07, 2018 40800 40800 38400 39360 2 -960.00(-2.38%)
Sep 06, 2018 39888 41280 39888 40320 3 +417.60(+1.05%)
Sep 05, 2018 42480 42720 39840 39902 6 -422.40(-1.05%)
Sep 04, 2018 43200 43200 40320 40325 6 -1915.20(-4.53%)
Aug 31, 2018 42240 42240 42240 0 -480.00(-1.12%)
Aug 30, 2018 42720 43200 41760 42720 3 +0.00(+0.00%)
Aug 29, 2018 42720 42720 40800 42720 3 +480.00(+1.14%)
Aug 28, 2018 42240 43200 40800 42240 4 +0.00(+0.00%)
Aug 27, 2018 44160 44995 39600 42240 6 +0.00(+0.00%)
Aug 24, 2018 46080 47520 42240 42240 12 -1920.00(-4.35%)
Aug 23, 2018 40320 48960 40320 44160 31 +5150.40(+13.20%)
Aug 22, 2018 38400 40800 37334 39010 6 +609.60(+1.59%)
Aug 21, 2018 41280 41280 36960 38400 10 -2880.00(-6.98%)
Aug 20, 2018 43680 43680 40800 41280 9 -1440.00(-3.37%)
Aug 17, 2018 43680 43680 42240 42720 4 -960.00(-2.20%)
Aug 16, 2018 43200 45024 41520 43680 11 +480.00(+1.11%)
Aug 15, 2018 44160 46080 41280 43200 13 -1972.80(-4.37%)
Aug 14, 2018 43200 46800 41280 45173 25 -3787.20(-7.74%)
Aug 13, 2018 49920 51360 48480 48960 12 +0.00(+0.00%)
Aug 10, 2018 47040 50400 45600 48960 7 +2400.00(+5.15%)
Aug 09, 2018 50400 50400 43200 46560 15 -556.80(-1.18%)
Aug 08, 2018 50400 50400 47040 47117 6 +76.80(+0.16%)
Aug 07, 2018 47040 53760 45600 47040 27 +1440.00(+3.16%)
Aug 06, 2018 52800 52800 43200 45600 36 -10080.00(-18.10%)
Aug 03, 2018 58560 60000 55680 55680 11 -2880.00(-4.92%)
Aug 02, 2018 61920 63360 58560 58560 13 -5280.00(-8.27%)
Aug 01, 2018 61440 70560 61440 63840 29 +6720.00(+11.76%)
Jul 31, 2018 60480 61440 55200 57120 12 -3840.00(-6.30%)
Jul 30, 2018 62400 62400 60000 60960 6 +480.00(+0.79%)
Jul 27, 2018 62880 62880 59520 60480 9 -2400.00(-3.82%)
Jul 26, 2018 63840 64800 62400 62880 6 -480.00(-0.76%)
Jul 25, 2018 65280 66240 60960 63360 18 -2880.00(-4.35%)
Jul 24, 2018 72000 72845 65760 66240 12 -4800.00(-6.76%)
Jul 23, 2018 74400 76800 70080 71040 14 -5280.00(-6.92%)
Jul 20, 2018 74880 78720 74400 76320 11 +480.00(+0.63%)
Jul 19, 2018 76800 83520 72000 75840 61 +4800.00(+6.76%)
Jul 18, 2018 72000 72000 69600 71040 12 -2880.00(-3.90%)
Jul 17, 2018 76800 77285 69600 73920 16 -2880.00(-3.75%)
Jul 16, 2018 84000 92160 74400 76800 94 -1440.00(-1.84%)
Jul 13, 2018 77760 88800 69600 78240 124 +13440.00(+20.74%)
Jul 12, 2018 63360 65760 59040 64800 21 -480.00(-0.74%)
Jul 11, 2018 72480 73920 65280 65280 17 -9120.00(-12.26%)
Jul 10, 2018 76800 77280 72000 74400 9 -3360.00(-4.32%)
Jul 09, 2018 79680 81005 77280 77760 6 -1920.00(-2.41%)
Jul 06, 2018 81600 83520 75840 79680 7 -1920.00(-2.35%)
Jul 05, 2018 75840 81600 75840 81600 6 +5760.00(+7.59%)
Jul 03, 2018 75840 75840 75840 0 -52.80(-0.07%)
Jul 02, 2018 80640 80640 72960 75893 8 -2347.20(-3.00%)
Jun 29, 2018 85920 87312 76800 78240 14 -5760.00(-6.86%)
Jun 28, 2018 88800 88800 83040 84000 10 -2400.00(-2.78%)
Jun 27, 2018 88800 91680 84480 86400 12 -2880.00(-3.23%)
Jun 26, 2018 91680 92160 88368 89280 17 -2880.00(-3.12%)
Jun 25, 2018 93600 97872 90720 92160 14 +0.00(+0.00%)
Jun 22, 2018 96000 97920 86400 92160 21 -6960.00(-7.02%)
Jun 21, 2018 102240 109440 93600 99120 52 -2160.00(-2.13%)
Jun 20, 2018 91200 101760 90264 101280 44 +13920.00(+15.93%)
Jun 19, 2018 84000 88800 83040 87360 22 -480.00(-0.55%)
Jun 18, 2018 80160 90720 76800 87840 42 +7200.00(+8.93%)
Jun 15, 2018 78240 78240 80640 11 +2400.00(+3.07%)
Jun 14, 2018 81600 81600 76800 78240 16 -2400.00(-2.98%)
Jun 13, 2018 79200 82560 76800 80640 15 +1920.00(+2.44%)
Jun 12, 2018 80640 84000 73920 78720 31 -5760.00(-6.82%)
Jun 11, 2018 75360 88320 75360 84480 142 +16800.00(+24.82%)
Jun 08, 2018 79200 80146 65280 67680 52 -12000.00(-15.06%)
Jun 07, 2018 96960 96960 78720 79680 47 -18720.00(-19.02%)
Jun 06, 2018 87360 98400 200 +9600.00(+10.81%)
Jun 05, 2018 68640 90720 65549 88800 113 +23040.00(+35.04%)
Jun 04, 2018 71040 71506 64800 65760 14 -1440.00(-2.14%)
Jun 01, 2018 68160 68160 60480 67200 25 +2880.00(+4.48%)
May 31, 2018 68640 69120 62400 64320 21 -3360.00(-4.96%)
May 30, 2018 62880 69120 61037 67680 43 +6720.00(+11.02%)
May 29, 2018 57120 64800 55200 60960 41 +2400.00(+4.10%)
May 25, 2018 58560 58560 58560 0 -2400.00(-3.94%)
May 24, 2018 67200 74400 59040 60960 81 -10560.00(-14.77%)
May 23, 2018 76320 76800 60480 71520 273 +10560.00(+17.32%)
May 22, 2018 73440 91200 58560 60960 859 +960.00(+1.60%)
May 21, 2018 19200 61920 17040 60000 917 +44851.20(+296.07%)
May 18, 2018 16704 17054 14400 15149 3 -441.60(-2.83%)
May 17, 2018 15024 16325 14496 15590 2 +244.80(+1.60%)
May 16, 2018 18240 18240 14400 15346 4 -302.40(-1.93%)
May 15, 2018 20640 20640 15648 15648 6 -4992.00(-24.19%)
May 14, 2018 19680 21120 19680 20640 4 +966.00(+4.91%)
May 11, 2018 19358 20155 19358 19674 0 -6.00(-0.03%)
May 10, 2018 20640 20640 19358 19680 1 -960.00(-4.65%)
May 09, 2018 21120 21120 19258 20640 1 -268.80(-1.29%)
May 08, 2018 20314 23040 20314 20909 3 -258.20(-1.22%)
May 07, 2018 22080 22080 20160 21167 1 -433.00(-2.00%)
May 04, 2018 21648 22080 19829 21600 0 -120.00(-0.55%)
May 03, 2018 22080 22080 20693 21720 1 +1646.40(+8.20%)
May 02, 2018 22080 22080 20074 20074 0 -1526.40(-7.07%)
May 01, 2018 21120 21600 21120 21600 0 +0.00(+0.00%)
Apr 30, 2018 22080 22080 20971 21600 0 +0.00(+0.00%)
Apr 27, 2018 19200 22080 19200 21600 0 +336.00(+1.58%)
Apr 26, 2018 22560 22560 19200 21264 0 -336.00(-1.56%)
Apr 25, 2018 20160 21600 20160 21600 0 +0.00(+0.00%)
Apr 24, 2018 20515 22080 20515 21600 0 +499.20(+2.37%)
Apr 23, 2018 21360 22080 20592 21101 0 -499.20(-2.31%)
Apr 20, 2018 22128 22272 21139 21600 0 -513.60(-2.32%)
Apr 19, 2018 22320 22320 22085 22114 0 -206.40(-0.92%)
Apr 18, 2018 22800 23472 22320 22320 0 -734.40(-3.19%)
Apr 17, 2018 22800 23520 22800 23054 1 +489.60(+2.17%)
Apr 16, 2018 24480 25440 22320 22565 1 -1195.20(-5.03%)
Apr 13, 2018 22128 23890 22128 23760 0 +244.80(+1.04%)
Apr 12, 2018 24000 24000 21600 23515 4 +571.20(+2.49%)
Apr 11, 2018 22613 22944 21202 22944 2 +1406.40(+6.53%)
Apr 10, 2018 23112 23112 21120 21538 2 -1014.50(-4.50%)
Apr 09, 2018 23856 24106 22552 22552 1 -1303.90(-5.47%)
Apr 06, 2018 24168 24168 23280 23856 0 -443.90(-1.83%)
Apr 05, 2018 24480 24480 23040 24300 0 -132.10(-0.54%)
Apr 04, 2018 24288 26107 21725 24432 2 -48.00(-0.20%)
Apr 03, 2018 26400 26400 24480 24480 0 -480.00(-1.92%)
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.