Senestech Inc (NQ: SNES )

0.6979 -0.0001 (-0.01%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 36.00 37.40 36.00 36.40 7,980 +0.40(+1.11%)
Jul 31, 2020 36.20 37.40 36.00 36.00 5,195 -0.60(-1.64%)
Jul 30, 2020 37.40 37.60 36.20 36.60 4,282 -0.20(-0.54%)
Jul 29, 2020 36.40 38.00 36.00 36.80 5,143 +0.40(+1.10%)
Jul 28, 2020 38.00 38.20 35.00 36.40 11,521 -1.80(-4.71%)
Jul 27, 2020 39.00 40.00 37.00 38.20 9,187 -1.20(-3.05%)
Jul 24, 2020 39.40 40.40 37.80 39.40 6,135 +0.40(+1.03%)
Jul 23, 2020 39.60 40.40 36.60 39.00 12,725 -0.60(-1.52%)
Jul 22, 2020 40.60 41.40 39.20 39.60 11,917 -1.00(-2.46%)
Jul 21, 2020 42.40 47.00 38.60 40.60 18,835 +0.60(+1.50%)
Jul 20, 2020 47.00 51.40 36.60 40.00 62,864 -9.80(-19.68%)
Jul 17, 2020 46.60 67.20 44.60 49.80 256,015 +4.20(+9.21%)
Jul 16, 2020 41.80 45.80 40.80 45.60 22,052 +5.80(+14.57%)
Jul 15, 2020 40.60 41.20 39.40 39.80 9,034 -0.80(-1.97%)
Jul 14, 2020 39.60 46.80 39.00 40.60 52,207 +0.80(+2.01%)
Jul 13, 2020 38.80 41.00 38.60 39.80 4,673 +0.40(+1.02%)
Jul 10, 2020 40.20 40.60 38.80 39.40 5,300 -1.40(-3.43%)
Jul 09, 2020 39.40 41.00 38.40 40.80 4,874 +2.00(+5.15%)
Jul 08, 2020 39.80 40.40 38.80 38.80 5,977 -1.80(-4.43%)
Jul 07, 2020 40.60 41.40 39.40 40.60 4,438 -0.40(-0.98%)
Jul 06, 2020 41.20 42.80 39.00 41.00 11,039 +1.20(+3.02%)
Jul 02, 2020 40.40 41.20 38.40 39.80 6,815 -0.80(-1.97%)
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.