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 (%)
Apr 30, 2020 45.00 45.90 41.60 43.00 3,672 -2.20(-4.87%)
Apr 29, 2020 49.00 51.00 43.80 45.20 5,002 -3.02(-6.26%)
Apr 28, 2020 47.80 50.00 46.00 48.22 1,589 +0.22(+0.46%)
Apr 27, 2020 50.00 57.40 47.20 48.00 3,196 +0.00(+0.00%)
Apr 24, 2020 48.60 51.60 44.60 48.00 2,285 -0.80(-1.64%)
Apr 23, 2020 55.00 55.00 47.80 48.80 3,147 -1.20(-2.40%)
Apr 22, 2020 50.00 60.20 50.00 50.00 4,263 -11.00(-18.03%)
Apr 21, 2020 63.80 64.29 51.00 61.00 7,618 +0.60(+0.99%)
Apr 20, 2020 71.00 73.79 60.00 60.40 3,827 -8.60(-12.46%)
Apr 17, 2020 79.80 79.80 66.20 69.00 2,400 -8.60(-11.08%)
Apr 16, 2020 70.00 80.00 64.60 77.60 3,766 +6.60(+9.30%)
Apr 15, 2020 64.60 84.80 64.20 71.00 7,197 +6.24(+9.64%)
Apr 14, 2020 67.80 75.80 58.60 64.76 2,265 -2.64(-3.92%)
Apr 13, 2020 56.00 69.16 50.35 67.40 3,443 +13.77(+25.67%)
Apr 09, 2020 54.60 55.00 50.00 53.63 355 -0.97(-1.77%)
Apr 08, 2020 47.80 58.40 47.20 54.60 1,747 +8.40(+18.18%)
Apr 07, 2020 46.80 49.86 46.20 46.20 398 -2.60(-5.33%)
Apr 06, 2020 44.20 48.98 43.80 48.80 572 +3.60(+7.96%)
Apr 03, 2020 44.20 46.59 41.40 45.20 700 -1.80(-3.83%)
Apr 02, 2020 41.80 48.00 41.80 47.00 2,658 -1.40(-2.89%)
Apr 01, 2020 40.60 50.80 39.00 48.40 224 +7.00(+16.91%)
Mar 31, 2020 44.70 44.70 41.40 41.40 203 -2.20(-5.05%)
Mar 30, 2020 49.00 49.00 40.00 43.60 394 -4.80(-9.92%)
Mar 27, 2020 46.30 48.80 44.41 48.40 435 +0.40(+0.83%)
Mar 26, 2020 44.00 48.00 40.70 48.00 634 +5.10(+11.89%)
Mar 25, 2020 38.60 43.60 37.00 42.90 652 +2.90(+7.25%)
Mar 24, 2020 36.50 40.00 36.28 40.00 326 +2.20(+5.82%)
Mar 23, 2020 36.20 40.60 33.40 37.80 525 -1.20(-3.08%)
Mar 20, 2020 39.60 42.00 38.20 39.00 440 +1.20(+3.17%)
Mar 19, 2020 36.00 38.00 34.00 37.80 325 +3.60(+10.53%)
Mar 18, 2020 33.60 37.39 32.40 34.20 738 -3.20(-8.56%)
Mar 17, 2020 38.40 41.60 35.60 37.40 1,324 -3.60(-8.78%)
Mar 16, 2020 42.20 50.20 41.00 41.00 1,337 -3.00(-6.82%)
Mar 13, 2020 48.40 52.05 43.80 44.00 675 -7.00(-13.73%)
Mar 12, 2020 48.00 51.00 42.40 51.00 1,468 +1.40(+2.82%)
Mar 11, 2020 43.20 53.20 41.60 49.60 2,437 +6.60(+15.35%)
Mar 10, 2020 43.40 46.60 41.20 43.00 793 -1.00(-2.27%)
Mar 09, 2020 44.00 45.80 40.00 44.00 3,461 -3.00(-6.38%)
Mar 06, 2020 49.60 50.00 43.40 47.00 6,530 +6.00(+14.63%)
Mar 05, 2020 54.20 62.00 41.00 41.00 43,650 -16.60(-28.82%)
Mar 04, 2020 60.20 64.62 56.00 57.60 2,187 -2.40(-4.00%)
Mar 03, 2020 65.40 68.80 60.00 60.00 763 -4.40(-6.83%)
Mar 02, 2020 66.20 67.56 61.10 64.40 1,667 -2.00(-3.01%)
Feb 28, 2020 71.60 75.00 65.80 66.40 1,625 -6.00(-8.29%)
Feb 27, 2020 74.80 76.00 70.20 72.40 593 -4.00(-5.24%)
Feb 26, 2020 73.80 79.80 72.00 76.40 1,414 +2.00(+2.69%)
Feb 25, 2020 77.20 79.97 72.80 74.40 1,073 -3.20(-4.12%)
Feb 24, 2020 84.00 84.40 72.56 77.60 2,714 -5.80(-6.95%)
Feb 21, 2020 88.00 88.80 80.60 83.40 875 -5.00(-5.66%)
Feb 20, 2020 84.40 89.93 84.00 88.40 1,304 +3.10(+3.63%)
Feb 19, 2020 82.00 88.40 72.20 85.30 2,608 +2.90(+3.52%)
Feb 18, 2020 67.00 86.40 65.79 82.40 3,982 +1.40(+1.73%)
Feb 14, 2020 90.00 90.00 77.20 81.00 3,975 -9.60(-10.60%)
Feb 13, 2020 87.60 94.00 77.00 90.60 11,139 -4.20(-4.43%)
Feb 12, 2020 93.60 99.40 90.00 94.80 7,323 +1.20(+1.28%)
Feb 11, 2020 107.00 112.00 92.40 93.60 9,643 -11.60(-11.03%)
Feb 10, 2020 91.60 107.20 90.00 105.20 13,378 +9.00(+9.36%)
Feb 07, 2020 100.00 107.40 90.00 96.20 5,745 -16.80(-14.87%)
Feb 06, 2020 113.40 125.80 109.60 113.00 3,985 -17.40(-13.34%)
Feb 05, 2020 133.80 228.72 121.13 130.40 16,229 -1.60(-1.21%)
Feb 04, 2020 144.00 160.00 128.00 132.00 1,438 -13.60(-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.