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 (%)
Oct 31, 2017 127200 128890 125280 128640 1 -960.00(-0.74%)
Oct 30, 2017 131040 131040 115680 129600 3 +2400.00(+1.89%)
Oct 27, 2017 128640 130080 116160 127200 4 -960.00(-0.75%)
Oct 26, 2017 140640 155520 124800 128160 22 -14880.00(-10.40%)
Oct 25, 2017 121920 144000 121920 143040 24 +18240.00(+14.62%)
Oct 24, 2017 135360 144000 113760 124800 40 -15360.00(-10.96%)
Oct 23, 2017 77760 166560 77760 140160 268 +63360.00(+82.50%)
Oct 20, 2017 75840 79680 72000 76800 0 +1440.00(+1.91%)
Oct 19, 2017 79200 79200 73008 75360 0 -3360.00(-4.27%)
Oct 18, 2017 81600 81600 74400 78720 0 -1440.00(-1.80%)
Oct 17, 2017 90720 90720 79680 80160 0 -8640.00(-9.73%)
Oct 16, 2017 83520 98880 79680 88800 2 +11520.00(+14.91%)
Oct 13, 2017 76800 89760 75840 77280 1 +480.00(+0.62%)
Oct 12, 2017 79680 82560 77280 76800 0 -3840.00(-4.76%)
Oct 11, 2017 85920 88152 80640 80640 0 -3840.00(-4.55%)
Oct 10, 2017 86755 86755 80640 84480 0 +480.00(+0.57%)
Oct 09, 2017 90720 90720 81600 84000 1 -4320.00(-4.89%)
Oct 06, 2017 91680 93120 81648 88320 1 -3360.00(-3.66%)
Oct 05, 2017 98352 98352 89280 91680 1 -4320.00(-4.50%)
Oct 04, 2017 96000 99326 95040 96000 0 +1440.00(+1.52%)
Oct 03, 2017 104160 106762 92160 94560 0 -8160.00(-7.94%)
Oct 02, 2017 91200 110789 91200 102720 2 +13920.00(+15.68%)
Sep 29, 2017 88320 95520 84701 88800 0 +960.00(+1.09%)
Sep 28, 2017 81600 88800 80160 87840 0 +7200.00(+8.93%)
Sep 27, 2017 82080 83040 80640 80640 0 -960.00(-1.18%)
Sep 26, 2017 80160 83957 80160 81600 0 +2400.00(+3.03%)
Sep 25, 2017 89280 95520 79200 79200 0 -10560.00(-11.76%)
Sep 22, 2017 86400 89760 85440 89760 0 +2880.00(+3.31%)
Sep 21, 2017 87360 88800 81600 86880 1 +4800.00(+5.85%)
Sep 20, 2017 88800 90014 79200 82080 0 -2400.00(-2.84%)
Sep 19, 2017 84000 90547 77760 84480 3 +10560.00(+14.29%)
Sep 18, 2017 91680 93120 73920 73920 4 -13920.00(-15.85%)
Sep 15, 2017 101280 103200 87840 87840 2 -12960.00(-12.86%)
Sep 14, 2017 102739 110880 100800 100800 1 +2400.00(+2.44%)
Sep 13, 2017 98400 104160 96960 98400 1 -1440.00(-1.44%)
Sep 12, 2017 103200 104160 99360 99840 0 -5280.00(-5.02%)
Sep 11, 2017 106080 108000 103680 105120 0 +1440.00(+1.39%)
Sep 08, 2017 105600 107040 101515 103680 0 -3840.00(-3.57%)
Sep 07, 2017 107520 108000 104880 107520 0 +0.00(+0.00%)
Sep 06, 2017 106776 111600 104640 107520 1 +0.00(+0.00%)
Sep 05, 2017 110880 117600 105600 107520 1 -4800.00(-4.27%)
Sep 01, 2017 110794 112800 110794 112320 0 +2400.00(+2.18%)
Aug 31, 2017 112320 114720 106080 109920 1 +0.00(+0.00%)
Aug 30, 2017 108000 112320 105600 109920 0 -480.00(-0.43%)
Aug 29, 2017 106560 112800 105600 110400 0 +3840.00(+3.60%)
Aug 28, 2017 108485 111840 105600 106560 0 -3360.00(-3.06%)
Aug 25, 2017 112800 112800 108480 109920 0 -2880.00(-2.55%)
Aug 24, 2017 113760 116640 110400 112800 0 -480.00(-0.42%)
Aug 23, 2017 111610 115200 110880 113280 0 +0.00(+0.00%)
Aug 22, 2017 115200 118546 110880 113280 0 -4800.00(-4.07%)
Aug 21, 2017 123840 123840 112800 118080 1 -3840.00(-3.15%)
Aug 18, 2017 134400 134400 97440 121920 7 -11520.00(-8.63%)
Aug 17, 2017 136320 138720 129600 133440 1 -2880.00(-2.11%)
Aug 16, 2017 131520 137174 131088 136320 0 +3840.00(+2.90%)
Aug 15, 2017 129374 132480 120480 132480 0 +3360.00(+2.60%)
Aug 14, 2017 127200 129120 119040 129120 0 -2400.00(-1.82%)
Aug 11, 2017 124800 137342 119448 131520 1 +0.00(+0.00%)
Aug 10, 2017 144480 144480 127200 131520 0 -16320.00(-11.04%)
Aug 09, 2017 147360 150672 134400 147840 1 -2400.00(-1.60%)
Aug 08, 2017 151325 151325 147360 150240 0 +3360.00(+2.29%)
Aug 07, 2017 158400 158400 146880 146880 0 -1920.00(-1.29%)
Aug 04, 2017 149280 153806 148800 148800 0 +0.00(+0.00%)
Aug 03, 2017 147840 159360 147840 148800 0 +480.00(+0.32%)
Aug 02, 2017 165600 165600 148320 148320 0 -10560.00(-6.65%)
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.