Senestech Inc (NQ: SNES )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.970	2.300	1.840	1.910	627,100	+0.03(+1.60%)
May 28, 2020	1.890	1.990	1.770	1.880	457,089	+0.05(+2.73%)
May 27, 2020	1.750	1.900	1.650	1.830	379,832	+0.12(+7.02%)
May 26, 2020	1.650	1.710	1.580	1.710	324,709	+0.15(+9.27%)
May 22, 2020	1.510	1.590	1.500	1.565	160,200	+0.01(+0.97%)
May 21, 2020	1.550	1.600	1.500	1.550	133,845	-0.02(-1.27%)
May 20, 2020	1.610	1.610	1.500	1.570	232,982	-0.05(-3.09%)
May 19, 2020	1.500	1.690	1.500	1.620	333,391	+0.12(+8.00%)
May 18, 2020	1.550	1.630	1.320	1.500	636,915	-0.17(-10.18%)
May 15, 2020	1.740	1.800	1.500	1.670	1,183,600	-0.57(-25.45%)
May 14, 2020	2.300	2.300	1.960	2.240	411,088	-0.16(-6.67%)
May 13, 2020	2.470	2.660	2.060	2.400	701,216	-0.26(-9.77%)
May 12, 2020	2.740	3.100	2.520	2.660	2,407,843	+0.11(+4.31%)
May 11, 2020	2.300	2.800	2.150	2.550	3,489,420	+0.40(+18.60%)
May 08, 2020	2.060	2.270	2.060	2.150	223,200	+0.13(+6.44%)
May 07, 2020	2.020	2.342	1.970	2.020	217,920	-0.02(-0.98%)
May 06, 2020	2.150	2.150	1.994	2.040	18,351	-0.04(-1.92%)
May 05, 2020	2.080	2.174	1.985	2.080	102,255	-0.02(-0.95%)
May 04, 2020	2.250	2.250	2.066	2.100	13,108	-0.05(-2.33%)
May 01, 2020	2.150	2.150	2.010	2.150	42,700	+0.00(+0.00%)
Apr 30, 2020	2.250	2.295	2.080	2.150	73,447	-0.11(-4.87%)
Apr 29, 2020	2.450	2.550	2.190	2.260	100,052	-0.15(-6.26%)
Apr 28, 2020	2.390	2.500	2.300	2.411	31,787	+0.01(+0.46%)
Apr 27, 2020	2.500	2.870	2.360	2.400	63,939	+0.00(+0.00%)
Apr 24, 2020	2.430	2.580	2.230	2.400	45,700	-0.04(-1.64%)
Apr 23, 2020	2.750	2.750	2.390	2.440	62,942	-0.06(-2.40%)
Apr 22, 2020	2.500	3.010	2.500	2.500	85,261	-0.55(-18.03%)
Apr 21, 2020	3.190	3.215	2.550	3.050	152,371	+0.03(+0.99%)
Apr 20, 2020	3.550	3.689	3.000	3.020	76,541	-0.43(-12.46%)
Apr 17, 2020	3.990	3.990	3.310	3.450	48,000	-0.43(-11.08%)
Apr 16, 2020	3.500	4.000	3.230	3.880	75,333	+0.33(+9.30%)
Apr 15, 2020	3.230	4.240	3.210	3.550	143,944	+0.31(+9.64%)
Apr 14, 2020	3.390	3.790	2.930	3.238	45,303	-0.13(-3.92%)
Apr 13, 2020	2.800	3.458	2.518	3.370	68,872	+0.69(+25.67%)
Apr 09, 2020	2.730	2.750	2.500	2.682	7,100	-0.05(-1.77%)
Apr 08, 2020	2.390	2.920	2.360	2.730	34,949	+0.42(+18.18%)
Apr 07, 2020	2.340	2.493	2.310	2.310	7,973	-0.13(-5.33%)
Apr 06, 2020	2.210	2.449	2.190	2.440	11,458	+0.18(+7.96%)
Apr 03, 2020	2.210	2.330	2.070	2.260	14,000	-0.09(-3.83%)
Apr 02, 2020	2.090	2.400	2.090	2.350	53,169	-0.07(-2.89%)
Apr 01, 2020	2.030	2.540	1.950	2.420	4,487	+0.35(+16.91%)
Mar 31, 2020	2.235	2.235	2.070	2.070	4,066	-0.11(-5.05%)
Mar 30, 2020	2.450	2.450	2.000	2.180	7,885	-0.24(-9.92%)
Mar 27, 2020	2.315	2.440	2.221	2.420	8,700	+0.02(+0.83%)
Mar 26, 2020	2.200	2.400	2.035	2.400	12,681	+0.25(+11.89%)
Mar 25, 2020	1.930	2.180	1.850	2.145	13,053	+0.15(+7.25%)
Mar 24, 2020	1.825	2.000	1.814	2.000	6,526	+0.11(+5.82%)
Mar 23, 2020	1.810	2.030	1.670	1.890	10,502	-0.06(-3.08%)
Mar 20, 2020	1.980	2.100	1.910	1.950	8,800	+0.06(+3.17%)
Mar 19, 2020	1.800	1.900	1.700	1.890	6,508	+0.18(+10.53%)
Mar 18, 2020	1.680	1.869	1.620	1.710	14,772	-0.16(-8.56%)
Mar 17, 2020	1.920	2.080	1.780	1.870	26,482	-0.18(-8.78%)
Mar 16, 2020	2.110	2.510	2.050	2.050	26,748	-0.15(-6.82%)
Mar 13, 2020	2.420	2.603	2.190	2.200	13,500	-0.35(-13.73%)
Mar 12, 2020	2.400	2.550	2.120	2.550	29,378	+0.07(+2.82%)
Mar 11, 2020	2.160	2.660	2.080	2.480	48,756	+0.33(+15.35%)
Mar 10, 2020	2.170	2.330	2.060	2.150	15,873	-0.05(-2.27%)
Mar 09, 2020	2.200	2.290	2.000	2.200	69,235	-0.15(-6.38%)
Mar 06, 2020	2.480	2.500	2.170	2.350	130,600	+0.30(+14.63%)
Mar 05, 2020	2.710	3.100	2.050	2.050	873,003	-0.83(-28.82%)
Mar 04, 2020	3.010	3.231	2.800	2.880	43,758	-0.12(-4.00%)
Mar 03, 2020	3.270	3.440	3.000	3.000	15,274	-0.22(-6.83%)

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.