Senestech Inc (NQ: SNES )

3.150 +0.330 (+11.70%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 4140 4140 4140 159 -36.00(-0.86%)
Dec 30, 2020 4368 4464 4008 4176 159 -192.00(-4.40%)
Dec 29, 2020 4200 4536 4008 4368 135 +168.00(+4.00%)
Dec 28, 2020 3936 4800 3840 4200 503 +240.00(+6.06%)
Dec 24, 2020 4056 4104 3720 3960 147 -168.00(-4.07%)
Dec 23, 2020 3696 4320 3696 4128 401 +384.00(+10.26%)
Dec 22, 2020 3840 3859 3480 3744 183 -96.00(-2.50%)
Dec 21, 2020 3504 5112 3432 3840 2,863 +432.00(+12.68%)
Dec 18, 2020 3432 3528 3408 3408 94 -120.00(-3.40%)
Dec 17, 2020 3480 3528 3443 3528 42 +0.00(+0.00%)
Dec 16, 2020 3504 3528 3384 3528 34 +24.00(+0.68%)
Dec 15, 2020 3480 3528 3432 3504 35 +24.00(+0.69%)
Dec 14, 2020 3480 3552 3408 3480 50 +48.00(+1.40%)
Dec 11, 2020 3480 3480 3384 3432 66 -24.00(-0.69%)
Dec 10, 2020 3384 3528 3360 3456 73 -72.00(-2.04%)
Dec 09, 2020 3648 3720 3360 3528 288 -216.00(-5.77%)
Dec 08, 2020 3888 4128 3624 3744 597 -600.00(-13.81%)
Dec 07, 2020 3768 4704 3768 4344 1,463 +528.00(+13.84%)
Dec 04, 2020 3696 3816 3648 3816 16 +72.00(+1.92%)
Dec 03, 2020 3600 3816 3600 3744 25 +0.00(+0.00%)
Dec 02, 2020 3744 3816 3408 3744 54 -72.00(-1.89%)
Dec 01, 2020 3912 3936 3792 3816 31 -48.00(-1.24%)
Nov 30, 2020 4032 4032 3720 3864 36 -144.00(-3.59%)
Nov 27, 2020 3816 4128 3780 4008 61 +247.68(+6.59%)
Nov 25, 2020 3600 3778 3552 3760 82 +184.32(+5.15%)
Nov 24, 2020 3456 3600 3384 3576 65 +120.00(+3.47%)
Nov 23, 2020 3456 3456 3360 3456 38 -24.00(-0.69%)
Nov 20, 2020 3439 3600 3408 3480 74 +24.00(+0.69%)
Nov 19, 2020 3408 3456 3336 3456 15 +72.00(+2.13%)
Nov 18, 2020 3312 3408 3300 3384 32 +96.00(+2.92%)
Nov 17, 2020 3360 3360 3264 3288 15 -72.00(-2.14%)
Nov 16, 2020 3456 3456 3288 3360 35 +24.00(+0.72%)
Nov 13, 2020 3360 3420 3264 3336 54 -48.00(-1.42%)
Nov 12, 2020 3360 3432 3312 3384 23 +0.00(+0.00%)
Nov 11, 2020 3480 3480 3312 3384 49 -96.00(-2.76%)
Nov 10, 2020 3432 3528 3408 3480 36 +48.00(+1.40%)
Nov 09, 2020 3408 3456 3288 3432 38 +72.00(+2.14%)
Nov 06, 2020 3456 3480 3264 3360 51 -24.00(-0.71%)
Nov 05, 2020 3312 3435 3264 3384 33 +24.00(+0.71%)
Nov 04, 2020 3336 3480 3264 3360 25 +0.00(+0.00%)
Nov 03, 2020 3312 3456 3276 3360 32 +0.00(+0.00%)
Nov 02, 2020 3384 3432 3240 3360 19 -24.00(-0.71%)
Oct 30, 2020 3480 3528 3312 3384 36 -120.00(-3.42%)
Oct 29, 2020 3408 3504 3312 3504 39 +240.00(+7.35%)
Oct 28, 2020 3360 3432 3192 3264 110 -216.00(-6.21%)
Oct 27, 2020 3600 3744 3408 3480 83 -48.00(-1.36%)
Oct 26, 2020 4080 4104 3336 3528 306 -672.00(-16.00%)
Oct 23, 2020 4080 7680 4032 4200 4,809 +360.00(+9.38%)
Oct 22, 2020 4272 4272 3600 3840 52 -336.24(-8.05%)
Oct 21, 2020 4080 4248 4044 4176 10 +192.24(+4.83%)
Oct 20, 2020 4152 4248 3960 3984 22 -168.00(-4.05%)
Oct 19, 2020 4392 4392 4080 4152 11 -240.00(-5.46%)
Oct 16, 2020 4320 4560 4320 4392 10 +24.00(+0.55%)
Oct 15, 2020 4560 4560 4320 4368 7 -144.00(-3.19%)
Oct 14, 2020 4632 4680 4464 4512 3 +0.00(+0.00%)
Oct 13, 2020 4560 4776 4368 4512 9 -48.00(-1.05%)
Oct 12, 2020 4848 4968 4560 4560 14 -48.00(-1.04%)
Oct 09, 2020 4848 4848 4584 4608 22 -216.00(-4.48%)
Oct 08, 2020 4896 4944 4320 4824 54 +48.00(+1.01%)
Oct 07, 2020 5304 5304 4680 4776 73 -312.00(-6.13%)
Oct 06, 2020 4224 5112 4224 5088 161 +864.00(+20.45%)
Oct 05, 2020 4272 4483 4176 4224 14 -48.00(-1.12%)
Oct 02, 2020 4080 4368 3912 4272 38 +48.00(+1.14%)
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.