Senestech Inc (NQ: SNES )

0.6831 -0.0169 (-2.41%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 288.00 288.00 288.00 0 +24.08(+9.12%)
Dec 28, 2017 232.04 266.60 232.04 263.92 811 +22.68(+9.40%)
Dec 27, 2017 251.60 251.60 232.00 241.24 805 +5.24(+2.22%)
Dec 26, 2017 268.00 268.52 224.00 236.00 1,135 -28.84(-10.89%)
Dec 22, 2017 270.00 270.04 257.20 264.84 822 -5.16(-1.91%)
Dec 21, 2017 272.00 272.00 257.20 270.00 832 -6.04(-2.19%)
Dec 20, 2017 268.00 280.00 266.00 276.04 178 +4.04(+1.49%)
Dec 19, 2017 276.00 281.40 264.00 272.00 249 +4.00(+1.49%)
Dec 18, 2017 264.00 280.04 260.00 268.00 272 -1.16(-0.43%)
Dec 15, 2017 267.20 275.60 264.00 269.16 191 +5.12(+1.94%)
Dec 14, 2017 260.12 275.60 260.04 264.04 96 +4.04(+1.55%)
Dec 13, 2017 287.28 287.28 249.40 260.00 702 -27.28(-9.50%)
Dec 12, 2017 284.00 290.00 282.40 287.28 227 -4.32(-1.48%)
Dec 11, 2017 300.00 300.44 288.00 291.60 585 -7.96(-2.66%)
Dec 08, 2017 300.00 300.00 284.80 299.56 115 +1.84(+0.62%)
Dec 07, 2017 304.12 304.96 284.00 297.72 467 -4.60(-1.52%)
Dec 06, 2017 310.60 315.32 300.00 302.32 408 -8.28(-2.67%)
Dec 05, 2017 316.16 316.64 301.24 310.60 205 +3.80(+1.24%)
Dec 04, 2017 338.92 339.96 304.00 306.80 880 -21.20(-6.46%)
Dec 01, 2017 359.68 364.00 332.00 328.00 2,265 -25.52(-7.22%)
Nov 30, 2017 368.00 368.00 352.00 353.52 573 +5.44(+1.56%)
Nov 29, 2017 356.00 360.00 348.00 348.08 234 -4.00(-1.14%)
Nov 28, 2017 360.00 360.00 348.00 352.08 273 -6.92(-1.93%)
Nov 27, 2017 356.36 363.96 343.64 359.00 628 -1.00(-0.28%)
Nov 24, 2017 356.00 360.04 352.08 360.00 714 +7.96(+2.26%)
Nov 22, 2017 360.00 361.24 344.00 352.04 1,460 -3.96(-1.11%)
Nov 21, 2017 360.00 361.96 348.00 356.00 2,579 -5.96(-1.65%)
Nov 20, 2017 352.00 364.00 324.00 361.96 3,594 +17.52(+5.09%)
Nov 17, 2017 364.00 372.00 344.44 344.44 8,148 -199.56(-36.68%)
Nov 16, 2017 648.00 672.00 540.00 544.00 1,502 -92.00(-14.47%)
Nov 15, 2017 668.00 668.00 616.00 636.00 380 -32.00(-4.79%)
Nov 14, 2017 704.00 704.00 644.00 668.00 222 -40.00(-5.65%)
Nov 13, 2017 800.00 800.00 692.04 708.00 371 -72.00(-9.23%)
Nov 10, 2017 820.00 820.00 756.00 780.00 333 -32.00(-3.94%)
Nov 09, 2017 864.00 864.00 744.04 812.00 998 -308.00(-27.50%)
Nov 08, 2017 984.00 1548 840.00 1120 2,913 +128.00(+12.90%)
Nov 07, 2017 1100 1152 976.00 992.00 452 -96.00(-8.82%)
Nov 06, 2017 1184 1184 1060 1088 299 -68.00(-5.88%)
Nov 03, 2017 1096 1240 1044 1156 1,098 +52.00(+4.71%)
Nov 02, 2017 1104 1144 1052 1104 217 -12.00(-1.08%)
Nov 01, 2017 1088 1136 1048 1116 342 +44.00(+4.10%)
Oct 31, 2017 1060 1074 1044 1072 202 -8.00(-0.74%)
Oct 30, 2017 1092 1092 964.00 1080 430 +20.00(+1.89%)
Oct 27, 2017 1072 1084 968.00 1060 572 -8.00(-0.75%)
Oct 26, 2017 1172 1296 1040 1068 2,716 -124.00(-10.40%)
Oct 25, 2017 1016 1200 1016 1192 2,886 +152.00(+14.62%)
Oct 24, 2017 1128 1200 948.00 1040 4,878 -128.00(-10.96%)
Oct 23, 2017 648.00 1388 648.00 1168 32,252 +528.00(+82.50%)
Oct 20, 2017 632.00 664.00 600.00 640.00 90 +12.00(+1.91%)
Oct 19, 2017 660.00 660.00 608.40 628.00 90 -28.00(-4.27%)
Oct 18, 2017 680.00 680.00 620.00 656.00 101 -12.00(-1.80%)
Oct 17, 2017 756.00 756.00 664.00 668.00 110 -72.00(-9.73%)
Oct 16, 2017 696.00 824.00 664.00 740.00 295 +96.00(+14.91%)
Oct 13, 2017 640.00 748.00 632.00 644.00 169 +4.00(+0.62%)
Oct 12, 2017 664.00 688.00 644.00 640.00 60 -32.00(-4.76%)
Oct 11, 2017 716.00 734.60 672.00 672.00 81 -32.00(-4.55%)
Oct 10, 2017 722.96 722.96 672.00 704.00 74 +4.00(+0.57%)
Oct 09, 2017 756.00 756.00 680.00 700.00 166 -36.00(-4.89%)
Oct 06, 2017 764.00 776.00 680.40 736.00 209 -28.00(-3.66%)
Oct 05, 2017 819.60 819.60 744.00 764.00 132 -36.00(-4.50%)
Oct 04, 2017 800.00 827.72 792.00 800.00 63 +12.00(+1.52%)
Oct 03, 2017 868.00 889.68 768.00 788.00 109 -68.00(-7.94%)
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.