Senestech Inc (NQ: SNES )

2.140 USD +0.080 (+3.88%)
Streaming Delayed Price Updated: 10:32 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 0.9200 0.9200 0.8800 0.8838 229,528 +0.01(+1.56%)
Nov 29, 2017 0.8900 0.9000 0.8700 0.8702 93,744 -0.01(-1.14%)
Nov 28, 2017 0.9000 0.9000 0.8700 0.8802 109,472 -0.02(-1.93%)
Nov 27, 2017 0.8909 0.9099 0.8591 0.8975 251,415 -0.00(-0.28%)
Nov 24, 2017 0.8900 0.9001 0.8802 0.9000 285,738 +0.02(+2.26%)
Nov 22, 2017 0.9000 0.9031 0.8600 0.8801 584,228 -0.01(-1.11%)
Nov 21, 2017 0.9000 0.9049 0.8700 0.8900 1,031,818 -0.01(-1.65%)
Nov 20, 2017 0.8800 0.9100 0.8100 0.9049 1,437,743 +0.04(+5.09%)
Nov 17, 2017 0.9100 0.9300 0.8611 0.8611 3,259,322 -0.50(-36.68%)
Nov 16, 2017 1.620 1.680 1.350 1.360 601,148 -0.23(-14.47%)
Nov 15, 2017 1.670 1.670 1.540 1.590 152,244 -0.08(-4.79%)
Nov 14, 2017 1.760 1.760 1.610 1.670 89,172 -0.10(-5.65%)
Nov 13, 2017 2.000 2.000 1.730 1.770 148,525 -0.18(-9.23%)
Nov 10, 2017 2.050 2.050 1.890 1.950 133,340 -0.08(-3.94%)
Nov 09, 2017 2.160 2.160 1.860 2.030 399,343 -0.77(-27.50%)
Nov 08, 2017 2.460 3.870 2.100 2.800 1,165,427 +0.32(+12.90%)
Nov 07, 2017 2.750 2.880 2.440 2.480 180,819 -0.24(-8.82%)
Nov 06, 2017 2.960 2.960 2.650 2.720 119,746 -0.17(-5.88%)
Nov 03, 2017 2.740 3.100 2.611 2.890 439,322 +0.13(+4.71%)
Nov 02, 2017 2.760 2.859 2.630 2.760 86,921 -0.03(-1.08%)
Nov 01, 2017 2.720 2.840 2.620 2.790 136,857 +0.11(+4.10%)
Oct 31, 2017 2.650 2.685 2.610 2.680 80,815 -0.02(-0.74%)
Oct 30, 2017 2.730 2.730 2.410 2.700 172,022 +0.05(+1.89%)
Oct 27, 2017 2.680 2.710 2.420 2.650 229,012 -0.02(-0.75%)
Oct 26, 2017 2.930 3.240 2.600 2.670 1,086,726 -0.31(-10.40%)
Oct 25, 2017 2.540 3.000 2.540 2.980 1,154,750 +0.38(+14.62%)
Oct 24, 2017 2.820 3.000 2.370 2.600 1,951,588 -0.32(-10.96%)
Oct 23, 2017 1.620 3.470 1.620 2.920 12,900,865 +1.32(+82.50%)
Oct 20, 2017 1.580 1.660 1.500 1.600 36,099 +0.03(+1.91%)
Oct 19, 2017 1.650 1.650 1.521 1.570 36,206 -0.07(-4.27%)
Oct 18, 2017 1.700 1.700 1.550 1.640 40,744 -0.03(-1.80%)
Oct 17, 2017 1.890 1.890 1.660 1.670 44,187 -0.18(-9.73%)
Oct 16, 2017 1.740 2.060 1.660 1.850 118,043 +0.24(+14.91%)
Oct 13, 2017 1.600 1.870 1.580 1.610 67,732 +0.01(+0.63%)
Oct 12, 2017 1.660 1.720 1.610 1.600 24,046 -0.08(-4.76%)
Oct 11, 2017 1.790 1.837 1.680 1.680 32,502 -0.08(-4.55%)
Oct 10, 2017 1.807 1.807 1.680 1.760 29,982 +0.01(+0.57%)
Oct 09, 2017 1.890 1.890 1.700 1.750 66,769 -0.09(-4.89%)
Oct 06, 2017 1.910 1.940 1.701 1.840 83,628 -0.07(-3.66%)
Oct 05, 2017 2.049 2.049 1.860 1.910 52,888 -0.09(-4.50%)
Oct 04, 2017 2.000 2.069 1.980 2.000 25,382 +0.03(+1.52%)
Oct 03, 2017 2.170 2.224 1.920 1.970 43,818 -0.17(-7.94%)
Oct 02, 2017 1.900 2.308 1.900 2.140 97,791 +0.29(+15.68%)
Sep 29, 2017 1.840 1.990 1.765 1.850 25,041 +0.02(+1.09%)
Sep 28, 2017 1.700 1.850 1.670 1.830 31,763 +0.15(+8.93%)
Sep 27, 2017 1.710 1.730 1.680 1.680 31,808 -0.02(-1.18%)
Sep 26, 2017 1.670 1.749 1.670 1.700 34,899 +0.05(+3.03%)
Sep 25, 2017 1.860 1.990 1.650 1.650 38,957 -0.22(-11.76%)
Sep 22, 2017 1.800 1.870 1.780 1.870 22,353 +0.06(+3.31%)
Sep 21, 2017 1.820 1.850 1.700 1.810 54,672 +0.10(+5.85%)
Sep 20, 2017 1.850 1.875 1.650 1.710 45,247 -0.05(-2.84%)
Sep 19, 2017 1.750 1.886 1.620 1.760 191,921 +0.22(+14.29%)
Sep 18, 2017 1.910 1.940 1.540 1.540 213,010 -0.29(-15.85%)
Sep 15, 2017 2.110 2.150 1.830 1.830 118,608 -0.27(-12.86%)
Sep 14, 2017 2.140 2.310 2.100 2.100 92,552 +0.05(+2.44%)
Sep 13, 2017 2.050 2.170 2.020 2.050 54,690 -0.03(-1.44%)
Sep 12, 2017 2.150 2.170 2.070 2.080 39,027 -0.11(-5.02%)
Sep 11, 2017 2.210 2.250 2.160 2.190 24,973 +0.03(+1.39%)
Sep 08, 2017 2.200 2.230 2.115 2.160 20,747 -0.08(-3.57%)
Sep 07, 2017 2.240 2.250 2.185 2.240 16,690 +0.00(+0.00%)
Sep 06, 2017 2.224 2.325 2.180 2.240 59,494 +0.00(+0.00%)
Sep 05, 2017 2.310 2.450 2.200 2.240 93,604 -0.10(-4.27%)
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.