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 (%)
Oct 30, 2020 29.00 29.40 27.60 28.20 4,320 -1.00(-3.42%)
Oct 29, 2020 28.40 29.20 27.60 29.20 4,793 +2.00(+7.35%)
Oct 28, 2020 28.00 28.60 26.60 27.20 13,235 -1.80(-6.21%)
Oct 27, 2020 30.00 31.20 28.40 29.00 10,006 -0.40(-1.36%)
Oct 26, 2020 34.00 34.20 27.80 29.40 36,753 -5.60(-16.00%)
Oct 23, 2020 34.00 64.00 33.60 35.00 577,090 +3.00(+9.38%)
Oct 22, 2020 35.60 35.60 30.00 32.00 6,266 -2.80(-8.05%)
Oct 21, 2020 34.00 35.40 33.70 34.80 1,286 +1.60(+4.83%)
Oct 20, 2020 34.60 35.40 33.00 33.20 2,745 -1.40(-4.05%)
Oct 19, 2020 36.60 36.60 34.00 34.60 1,434 -2.00(-5.46%)
Oct 16, 2020 36.00 38.00 36.00 36.60 1,275 +0.20(+0.55%)
Oct 15, 2020 38.00 38.00 36.00 36.40 924 -1.20(-3.19%)
Oct 14, 2020 38.60 39.00 37.20 37.60 397 +0.00(+0.00%)
Oct 13, 2020 38.00 39.80 36.40 37.60 1,092 -0.40(-1.05%)
Oct 12, 2020 40.40 41.40 38.00 38.00 1,725 -0.40(-1.04%)
Oct 09, 2020 40.40 40.40 38.20 38.40 2,675 -1.80(-4.48%)
Oct 08, 2020 40.80 41.20 36.00 40.20 6,586 +0.40(+1.01%)
Oct 07, 2020 44.20 44.20 39.00 39.80 8,773 -2.60(-6.13%)
Oct 06, 2020 35.20 42.60 35.20 42.40 19,345 +7.20(+20.45%)
Oct 05, 2020 35.60 37.36 34.80 35.20 1,789 -0.40(-1.12%)
Oct 02, 2020 34.00 36.40 32.60 35.60 4,645 +0.40(+1.14%)
Oct 01, 2020 37.60 38.00 35.00 35.20 4,094 -2.40(-6.38%)
Sep 30, 2020 37.00 38.60 36.00 37.60 10,524 +1.20(+3.30%)
Sep 29, 2020 35.60 36.80 32.60 36.40 12,548 +2.00(+5.81%)
Sep 28, 2020 37.00 37.00 31.80 34.40 31,118 +2.60(+8.18%)
Sep 25, 2020 30.00 31.80 29.40 31.80 3,040 +1.60(+5.30%)
Sep 24, 2020 32.00 32.00 30.20 30.20 1,452 -1.60(-5.03%)
Sep 23, 2020 30.40 32.00 29.80 31.80 4,401 +1.80(+6.00%)
Sep 22, 2020 30.20 30.80 29.40 30.00 1,114 +0.00(+0.00%)
Sep 21, 2020 31.00 31.00 29.00 30.00 2,341 -1.40(-4.46%)
Sep 18, 2020 31.60 32.00 31.00 31.40 945 -0.40(-1.26%)
Sep 17, 2020 30.40 32.00 30.40 31.80 3,115 +1.00(+3.25%)
Sep 16, 2020 32.20 32.20 30.40 30.80 1,560 -1.40(-4.35%)
Sep 15, 2020 31.20 32.80 31.20 32.20 2,211 +0.40(+1.26%)
Sep 14, 2020 31.60 32.20 30.00 31.80 730 -0.40(-1.24%)
Sep 11, 2020 32.40 33.20 31.20 32.20 2,640 -0.80(-2.42%)
Sep 10, 2020 31.00 33.40 30.00 33.00 11,823 +3.00(+10.00%)
Sep 09, 2020 29.80 30.80 29.20 30.00 4,640 +0.00(+0.00%)
Sep 08, 2020 29.80 30.40 27.80 30.00 1,944 +0.20(+0.67%)
Sep 04, 2020 30.40 31.80 27.60 29.80 9,020 -0.60(-1.97%)
Sep 03, 2020 29.20 31.20 29.20 30.40 4,315 +1.20(+4.11%)
Sep 02, 2020 32.00 32.00 28.00 29.20 11,753 +0.20(+0.69%)
Sep 01, 2020 27.40 29.00 27.40 29.00 4,959 +0.40(+1.40%)
Aug 31, 2020 30.00 30.80 27.40 28.60 8,838 -1.20(-4.03%)
Aug 28, 2020 30.60 31.20 29.20 29.80 4,405 -0.80(-2.61%)
Aug 27, 2020 30.20 30.80 29.00 30.60 2,353 +0.80(+2.68%)
Aug 26, 2020 31.20 31.60 29.80 29.80 3,280 -1.40(-4.49%)
Aug 25, 2020 31.00 31.80 28.40 31.20 7,771 +0.20(+0.65%)
Aug 24, 2020 32.80 33.60 30.40 31.00 7,283 -2.00(-6.06%)
Aug 21, 2020 34.00 34.20 32.60 33.00 4,635 -1.40(-4.07%)
Aug 20, 2020 34.00 35.60 33.40 34.40 4,451 +0.40(+1.18%)
Aug 19, 2020 33.40 34.40 32.20 34.00 5,273 +0.40(+1.19%)
Aug 18, 2020 34.00 34.60 33.20 33.60 5,983 +0.00(+0.00%)
Aug 17, 2020 35.40 35.60 33.20 33.60 12,425 -1.80(-5.08%)
Aug 14, 2020 35.00 36.00 33.80 35.40 8,675 +0.40(+1.14%)
Aug 13, 2020 33.40 35.40 33.40 35.00 14,047 -0.60(-1.69%)
Aug 12, 2020 40.00 43.80 34.00 35.60 99,716 -2.80(-7.29%)
Aug 11, 2020 41.40 42.40 38.20 38.40 20,116 -3.20(-7.69%)
Aug 10, 2020 39.20 42.40 38.20 41.60 24,174 +2.80(+7.22%)
Aug 07, 2020 41.60 41.60 37.20 38.80 17,315 -2.80(-6.73%)
Aug 06, 2020 40.00 43.00 40.00 41.60 19,539 +2.60(+6.67%)
Aug 05, 2020 39.00 41.40 38.00 39.00 14,282 -2.00(-4.88%)
Aug 04, 2020 36.60 41.80 36.60 41.00 47,319 +4.60(+12.64%)
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.