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 (%)
Jul 31, 2020 4344 4488 4320 4320 43 -72.00(-1.64%)
Jul 30, 2020 4488 4512 4344 4392 35 -24.00(-0.54%)
Jul 29, 2020 4368 4560 4320 4416 42 +48.00(+1.10%)
Jul 28, 2020 4560 4584 4200 4368 96 -216.00(-4.71%)
Jul 27, 2020 4680 4800 4440 4584 76 -144.00(-3.05%)
Jul 24, 2020 4728 4848 4536 4728 51 +48.00(+1.03%)
Jul 23, 2020 4752 4848 4392 4680 106 -72.00(-1.52%)
Jul 22, 2020 4872 4968 4704 4752 99 -120.00(-2.46%)
Jul 21, 2020 5088 5640 4632 4872 156 +72.00(+1.50%)
Jul 20, 2020 5640 6168 4392 4800 523 -1176.00(-19.68%)
Jul 17, 2020 5592 8064 5352 5976 2,133 +504.00(+9.21%)
Jul 16, 2020 5016 5496 4896 5472 183 +696.00(+14.57%)
Jul 15, 2020 4872 4944 4728 4776 75 -96.00(-1.97%)
Jul 14, 2020 4752 5616 4680 4872 435 +96.00(+2.01%)
Jul 13, 2020 4656 4920 4632 4776 38 +48.00(+1.02%)
Jul 10, 2020 4824 4872 4656 4728 44 -168.00(-3.43%)
Jul 09, 2020 4728 4920 4608 4896 40 +240.00(+5.15%)
Jul 08, 2020 4776 4848 4656 4656 49 -216.00(-4.43%)
Jul 07, 2020 4872 4968 4728 4872 36 -48.00(-0.98%)
Jul 06, 2020 4944 5136 4680 4920 91 +144.00(+3.02%)
Jul 02, 2020 4848 4944 4608 4776 56 -96.00(-1.97%)
Jul 01, 2020 4992 5016 4536 4872 95 +72.00(+1.50%)
Jun 30, 2020 4992 5040 4800 4800 63 -168.00(-3.38%)
Jun 29, 2020 5040 5448 4824 4968 125 -72.00(-1.43%)
Jun 26, 2020 4872 5136 4728 5040 100 +48.00(+0.96%)
Jun 25, 2020 4800 5208 4776 4992 77 +96.00(+1.96%)
Jun 24, 2020 5040 5088 4704 4896 101 -336.00(-6.42%)
Jun 23, 2020 4680 5976 4584 5232 580 +576.00(+12.37%)
Jun 22, 2020 4752 4848 4416 4656 51 -48.00(-1.02%)
Jun 19, 2020 4968 5016 4704 4704 60 -264.00(-5.31%)
Jun 18, 2020 5040 5448 4752 4968 205 -72.00(-1.43%)
Jun 17, 2020 4488 5400 4464 5040 331 +528.00(+11.70%)
Jun 16, 2020 4440 4608 4224 4512 45 +144.00(+3.30%)
Jun 15, 2020 4344 4416 3840 4368 81 +0.00(+0.00%)
Jun 12, 2020 4632 4680 4320 4368 55 -48.00(-1.09%)
Jun 11, 2020 4728 4920 4272 4416 121 -552.00(-11.11%)
Jun 10, 2020 4800 5208 4704 4968 110 +192.00(+4.02%)
Jun 09, 2020 4776 5016 4680 4776 77 -96.00(-1.97%)
Jun 08, 2020 4824 5352 4584 4872 322 +240.00(+5.18%)
Jun 05, 2020 4872 4872 4392 4632 166 -120.00(-2.53%)
Jun 04, 2020 4848 4944 4584 4752 94 -72.00(-1.49%)
Jun 03, 2020 5088 5328 4800 4824 163 -48.00(-0.99%)
Jun 02, 2020 4728 5256 4560 4872 184 +192.00(+4.10%)
Jun 01, 2020 4800 4848 4440 4680 99 +96.00(+2.09%)
May 29, 2020 4728 5520 4416 4584 261 +72.00(+1.60%)
May 28, 2020 4536 4776 4248 4512 190 +120.00(+2.73%)
May 27, 2020 4200 4560 3960 4392 158 +288.00(+7.02%)
May 26, 2020 3960 4104 3792 4104 135 +348.00(+9.27%)
May 22, 2020 3624 3816 3600 3756 66 +36.00(+0.97%)
May 21, 2020 3720 3840 3600 3720 55 -48.00(-1.27%)
May 20, 2020 3864 3864 3600 3768 97 -120.00(-3.09%)
May 19, 2020 3600 4056 3600 3888 138 +288.00(+8.00%)
May 18, 2020 3720 3912 3168 3600 265 -408.00(-10.18%)
May 15, 2020 4176 4320 3600 4008 493 -1368.00(-25.45%)
May 14, 2020 5520 5520 4704 5376 171 -384.00(-6.67%)
May 13, 2020 5928 6384 4944 5760 292 -624.00(-9.77%)
May 12, 2020 6576 7440 6048 6384 1,003 +264.00(+4.31%)
May 11, 2020 5520 6720 5160 6120 1,453 +960.00(+18.60%)
May 08, 2020 4944 5448 4944 5160 93 +312.00(+6.44%)
May 07, 2020 4848 5622 4728 4848 90 -48.00(-0.98%)
May 06, 2020 5160 5160 4785 4896 7 -96.00(-1.92%)
May 05, 2020 4992 5219 4764 4992 42 -48.00(-0.95%)
May 04, 2020 5400 5400 4959 5040 5 -120.00(-2.33%)
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.